CTCP Vận tải Hà Tiên (htv)

11.15
-0.10
(-0.89%)
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
(2026-02-11) 		-0.75 -6.25% 48,100 -2,600 -0.0
10.60
12.40
11.15
2 tháng
(2026-01-12) 		-0.70 -5.86% 168,100 -2,600 -0.0
10.60
12.40
11.15
3 tháng
(2025-12-15) 		-1.10 -8.91% 252,800 -2,600 -0.0
10.60
12.85
11.15
6 tháng
(2025-09-15) 		-1.25 -10% 600,200 -2,600 -0.0
10.60
13.45
11.15
12 tháng
(2025-03-18) 		2.02 21.86% 1,789,700 -9,700 -0.1
8.26
13.48
11.15
24 tháng
(2024-03-25) 		2.73 32.04% 2,577,200 -63,700 -0.6
7.89
13.48
11.15
36 tháng
(2023-03-29) 		1.99 21.48% 4,046,900 -641,501 -6.5
7.89
13.48
11.15
60 tháng
(2021-04-08) 		-1.01 -8.27% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
9.26
 2,000 9.17 9.26 9.26 0 0 0.0
14/02/2023
9.17
 400 9.44 9.44 9.17 200 0 0.0
13/02/2023
9.44
 1,400 9.62 9.62 9.26 0 0 -0.0
10/02/2023
9.62
 800 9.35 9.62 8.99 0 0 -0.0
09/02/2023
9.35
 0 9.35 9.35 9.35 0 0 -0.0
08/02/2023
9.35
 700 9.35 9.35 9.35 0 0 -0.0
07/02/2023
9.35
 3,900 9.57 9.57 9.35 0 0 -0.0
06/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
03/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
02/02/2023
9.57
 300 9.62 9.84 9.57 0 0 -0.0
01/02/2023
9.62
 700 9.48 9.62 9.53 0 0 -0.0
31/01/2023
9.48
 400 9.44 9.48 9.22 0 0 -0.0
30/01/2023
9.44
 4,400 9.44 9.62 9.44 0 4,200 -0.0
27/01/2023
9.44
 1,900 9.44 9.44 8.95 0 0 -0.0
19/01/2023
9.44
 1,600 9.84 9.84 9.44 0 1,600 -0.0
18/01/2023
9.84
 9,700 9.53 10.15 9.44 0 7,700 -0.1
17/01/2023
9.53
 700 9.44 9.53 9.08 0 0 -0.0
16/01/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
13/01/2023
9.44
 8,300 9.44 9.44 9.17 0 1,400 -0.0
12/01/2023
9.44
 700 9.35 9.44 9.44 0 700 -0.0
11/01/2023
9.35
 19,200 9.84 9.84 9.35 0 18,400 -0.2
10/01/2023
9.84
 12,100 10.55 10.55 9.84 0 3,800 -0.0
09/01/2023
10.55
 100 10.06 10.55 10.55 0 0 -0.0
06/01/2023
10.06
 0 10.06 10.06 10.06 0 0 -0.0
05/01/2023
10.06
 100 10.06 10.06 10.06 0 0 -0.0
04/01/2023
10.06
 400 9.66 10.06 9.62 0 0 -0.0
03/01/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
30/12/2022
9.66
 100 9.31 9.66 9.66 0 0 -0.0
29/12/2022
9.31
 100 9.08 9.31 9.31 0 0 -0.0
28/12/2022
9.08
 100 9.35 9.35 9.08 0 0 -0.0
27/12/2022
9.35
 0 9.35 9.35 9.35 0 0 -0.0
26/12/2022
9.35
 0 9.35 9.35 9.35 0 0 -0.0
23/12/2022
9.35
 900 9.48 9.48 9.35 0 0 -0.0
22/12/2022
9.48
 200 9.48 9.48 9.04 0 100 -0.0
21/12/2022
9.48
 200 9.22 9.62 9.48 0 0 -0.0
20/12/2022
9.22
 0 9.22 9.22 9.22 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |