CTCP Vận tải Hà Tiên (htv)

12.05
-0.05
(-0.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.45 -3.52% 39,300 0 0
12.05
13.45
12.10
2 tháng
(2025-10-06) 		0.55 4.66% 147,100 0 0
11.60
13.45
12.10
3 tháng
(2025-09-05) 		-0.35 -2.76% 395,600 0 0
11.60
13.45
12.10
6 tháng
(2025-06-09) 		3.59 40.93% 1,333,900 -5,600 -0.1
8.60
13.48
12.10
12 tháng
(2024-12-09) 		3.12 33.77% 1,656,200 -8,300 -0.1
8.26
13.48
12.10
24 tháng
(2023-12-15) 		3.36 37.32% 2,680,300 -260,600 -2.4
7.89
13.48
12.10
36 tháng
(2022-12-20) 		3.13 34.01% 3,926,500 -711,451 -7.7
7.89
13.48
12.10
60 tháng
(2020-12-30) 		1.73 16.25% 9,258,700 -1,240,391 -15.8
7.89
14.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
9.17
 300 8.95 9.17 8.99 0 0 0
07/07/2023
8.95
 11,200 8.90 8.95 8.90 0 6,200 -0.1
06/07/2023
8.90
 12,200 8.95 9.26 8.90 0 7,000 -0.1
05/07/2023
8.95
 4,900 8.99 9.04 8.95 0 3,000 -0.0
04/07/2023
8.99
 1,300 8.99 8.99 8.99 0 1,200 -0.0
03/07/2023
8.99
 1,100 8.90 9.13 8.99 0 400 -0.0
30/06/2023
8.90
 4,200 8.99 9.08 8.90 0 2,500 -0.0
29/06/2023
8.99
 4,500 8.99 8.99 8.95 0 2,000 -0.0
28/06/2023
8.99
 700 8.99 9.08 8.99 0 0 0
27/06/2023
8.99
 9,800 9.08 9.08 8.90 0 3,900 -0.0
26/06/2023
9.08
 200 9.04 9.17 9.08 0 0 0
23/06/2023
9.04
 9,300 9.13 9.17 8.90 0 6,700 -0.1
22/06/2023
9.13
 400 9.17 9.17 9.13 0 0 0
21/06/2023
9.17
 5,700 8.87 9.17 8.90 2,200 3,400 -0.0
20/06/2023
8.87
 1,700 8.90 8.90 8.82 0 0 0
19/06/2023
8.90
 0 8.90 8.90 8.90 0 0 0
16/06/2023
8.90
 0 8.90 8.90 8.90 0 0 0
15/06/2023
8.90
 5,900 8.90 8.90 8.90 0 4,000 -0.0
14/06/2023
8.90
 2,300 8.99 8.99 8.90 0 0 0
13/06/2023
8.99
 1,000 8.90 8.99 8.82 0 0 0
12/06/2023
8.90
 3,000 8.90 8.90 8.90 0 2,500 -0.0
09/06/2023
8.90
 3,500 8.90 8.99 8.90 0 1,200 -0.0
08/06/2023
8.90
 1,800 8.95 8.95 8.90 0 1,000 -0.0
07/06/2023
8.95
 700 8.95 9.08 8.95 0 0 0
06/06/2023
8.95
 1,000 8.90 8.95 8.95 0 800 -0.0
05/06/2023
8.90
 5,000 8.90 8.90 8.74 0 4,000 -0.0
02/06/2023
8.90
 4,100 8.90 8.99 8.90 2,000 2,000 -0
01/06/2023
8.90
 2,500 8.95 8.95 8.82 0 1,800 -0.0
31/05/2023
8.95
 100 8.90 8.95 8.95 0 0 0
30/05/2023
8.90
 12,000 8.74 8.99 8.82 0 5,800 -0.1
29/05/2023
8.74
 30,200 8.82 8.82 8.74 0 9,800 -0.1
26/05/2023
8.82
 12,200 8.90 9.08 8.74 0 1,500 -0.0
25/05/2023
8.90
 5,000 9.39 9.39 8.90 0 0 0
24/05/2023
9.39
 600 9.17 9.39 8.99 0 100 -0.0
23/05/2023
9.17
 0 9.17 9.17 9.17 0 0 0
22/05/2023
9.17
 3,600 9.31 9.31 9.08 0 2,100 -0.0
19/05/2023
9.31
 3,700 9.13 9.75 8.90 0 1,200 -0.0
18/05/2023
9.13
 800 9.17 9.17 9.08 0 200 -0.0
17/05/2023
9.17
 39,200 8.99 9.17 8.86 0 38,100 -0.4
16/05/2023
8.99
 2,700 8.95 8.99 8.99 1,000 1,400 -0.0
15/05/2023
8.95
 7,200 8.86 9.08 8.85 0 4,100 -0.0
12/05/2023
8.86
 2,400 8.74 9.26 8.84 0 0 0
11/05/2023
8.74
 4,100 8.86 8.86 8.74 0 1,100 -0.0
10/05/2023
8.86
 28,500 9.04 9.35 8.68 0 8,900 -0.1
09/05/2023
9.04
 4,900 9.04 9.22 9.04 0 2,000 -0.0
08/05/2023
9.04
 14,200 8.83 9.04 8.82 0 8,100 -0.1
05/05/2023
8.83
 14,300 8.80 8.88 8.79 0 10,500 -0.1
04/05/2023
8.80
 13,000 8.82 8.82 8.73 0 8,000 -0.1
28/04/2023
8.82
 7,200 9.26 9.26 8.73 0 3,300 -0.0
27/04/2023
9.26
 12,500 8.82 9.26 8.55 0 12,100 -0.1
26/04/2023
8.82
 20,600 8.99 8.99 8.74 0 20,300 -0.2
25/04/2023
8.99
 0 8.99 8.99 8.99 0 0 -0.0
24/04/2023
8.99
 4,200 9.26 9.26 8.99 0 4,000 -0.0
21/04/2023
9.26
 1,800 9.35 9.35 9.26 0 1,000 -0.0
20/04/2023
9.35
 0 9.35 9.35 9.35 0 0 0
19/04/2023
9.35
 2,500 9.26 9.35 9.35 0 501 -0.0
18/04/2023
9.26
 0 9.26 9.26 9.26 0 0 -0.0
17/04/2023
9.26
 200 9.26 9.26 9.22 0 100 -0.0
14/04/2023
9.26
 700 9.44 9.44 9.26 0 300 -0.0
13/04/2023
9.44
 500 9.44 9.44 9.44 0 500 -0.0
12/04/2023
9.44
 21,600 9.44 9.44 9.39 0 15,900 -0.2
11/04/2023
9.44
 400 9.39 9.44 9.44 0 0 -0.1
10/04/2023
9.39
 8,200 9.66 9.66 9.26 0 5,300 -0.1
07/04/2023
9.66
 1,700 9.48 9.66 9.22 0 1,800 -0.0
06/04/2023
9.48
 3,400 9.39 9.53 9.22 0 2,200 -0.0
05/04/2023
9.39
 600 9.39 9.48 9.35 0 100 -0.0
04/04/2023
9.39
 2,300 9.22 9.39 9.22 0 900 -0.0
03/04/2023
9.22
 2,400 9.22 9.26 9.22 0 1,300 -0.0
31/03/2023
9.22
 0 9.22 9.22 9.22 0 0 -0.1
30/03/2023
9.22
 13,400 9.26 9.44 9.22 0 10,400 -0.1
29/03/2023
9.26
 0 9.26 9.26 9.26 0 0 -0.0
28/03/2023
9.26
 6,000 9.26 9.44 9.26 0 3,200 -0.0
27/03/2023
9.26
 6,500 9.22 9.26 9.22 0 5,500 -0.1
24/03/2023
9.22
 5,400 9.22 9.22 9.22 0 5,200 -0.1
23/03/2023
9.22
 1,800 9.44 9.44 9.08 0 1,400 -0.0
22/03/2023
9.44
 0 9.44 9.44 9.44 0 0 0
21/03/2023
9.44
 9,400 9.44 9.44 9.22 0 8,800 -0.0
20/03/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
17/03/2023
9.44
 0 9.13 9.44 9.44 0 0 -0.0
16/03/2023
9.13
 400 9.44 9.44 9.13 0 1,000 -0.0
15/03/2023
9.44
 5,300 9.35 9.44 9.17 0 0 -0.0
14/03/2023
9.35
 0 9.35 9.35 9.35 0 0 -0.0
13/03/2023
9.35
 0 9.35 9.35 9.35 0 0 -0.0
10/03/2023
9.35
 4,100 9.26 9.35 9.35 0 50 -0.0
09/03/2023
9.26
 100 9.08 9.26 9.26 0 0 -0.0
08/03/2023
9.08
 0 9.08 9.08 9.08 0 0 -0.0
07/03/2023
9.08
 400 9.26 9.26 9.08 0 400 -0.0
06/03/2023
9.26
 9,600 9.31 9.75 9.13 8,400 3,400 0.1
03/03/2023
9.31
 200 9.17 9.31 9.31 0 0 0.0
02/03/2023
9.17
 500 9.39 9.44 9.17 400 0 0.0
01/03/2023
9.39
 100 9.22 9.39 9.39 0 0 -0.0
28/02/2023
9.22
 1,500 9.26 9.26 9.22 0 0 -0.0
27/02/2023
9.26
 1,600 9.35 9.35 9.26 0 0 -0.0
24/02/2023
9.35
 2,800 9.44 9.44 9.35 0 0 -0.0
23/02/2023
9.44
 700 9.22 9.44 9.44 0 700 -0.0
22/02/2023
9.22
 800 9.44 9.44 9.17 100 0 0.0
21/02/2023
9.44
 10,700 9.79 9.79 9.39 0 10,000 -0.1
20/02/2023
9.79
 5,100 9.75 9.88 9.44 0 4,100 -0.0
17/02/2023
9.75
 300 9.26 9.75 9.71 0 0 0.0
16/02/2023
9.26
 0 9.26 9.26 9.26 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |