CTCP Vận tải Hà Tiên (htv)

13.90
0.20
(1.46%)
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
(2026-05-13) 		0.50 3.79% 27,500 0 0
13.20
14.50
13.90
2 tháng
(2026-04-13) 		1.90 16.10% 83,300 0 0
11.80
14.50
13.90
3 tháng
(2026-03-16) 		2.60 23.42% 118,400 -200 -0.0
10.80
14.50
13.90
6 tháng
(2025-12-15) 		1.35 10.93% 371,900 -2,800 -0.0
10.60
14.50
13.90
12 tháng
(2025-06-17) 		4.91 55.82% 1,683,300 -8,400 -0.1
8.60
14.50
13.90
24 tháng
(2024-06-24) 		4.94 56.45% 2,318,300 -19,300 -0.2
8.26
14.50
13.90
36 tháng
(2023-06-28) 		4.71 52.33% 3,805,200 -432,700 -4.1
7.89
14.50
13.90
60 tháng
(2021-07-08) 		2.76 25.27% 9,303,300 -1,207,891 -15.3
7.89
14.51
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2022
9.22
 5,300 9.39 9.39 9.17 0 0 -0.0
16/12/2022
9.39
 200 9.39 9.39 9.39 0 0 -0.0
15/12/2022
9.39
 1,500 9.26 9.39 9.22 0 0 -0.0
14/12/2022
9.26
 0 9.26 9.26 9.26 0 0 -0.0
13/12/2022
9.26
 3,200 9.17 9.26 8.99 0 0 -0.0
12/12/2022
9.17
 0 9.17 9.17 9.17 0 0 -0.0
09/12/2022
9.17
 1,100 9.48 9.48 9.17 0 100 -0.0
08/12/2022
9.48
 30,900 10.20 10.77 9.48 11,800 19,100 -0.1
07/12/2022
10.20
 1,400 10.24 10.60 9.53 0 1,100 -0.0
06/12/2022
10.24
 900 9.71 10.37 9.04 0 100 -0.0
05/12/2022
9.71
 9,000 9.39 9.93 9.04 0 7,639 -0.1
02/12/2022
9.39
 1,200 9.17 9.48 8.95 0 100 -0.0
01/12/2022
9.17
 6,700 9.17 9.71 8.57 0 3,100 -0.0
30/11/2022
9.17
 4,100 8.72 9.31 8.74 3,800 0 0.0
29/11/2022
8.72
 11,100 8.50 8.74 8.72 0 0 -0.0
28/11/2022
8.50
 1,000 8.95 9.35 8.50 0 0 -0.0
25/11/2022
8.95
 0 8.95 8.95 8.95 0 0 -0.0
24/11/2022
8.95
 100 8.47 8.95 8.95 0 0 -0.0
23/11/2022
8.47
 100 8.90 8.90 8.47 0 1 -0.0
22/11/2022
8.90
 2,100 8.83 8.95 8.90 0 0 0.0
21/11/2022
8.83
 0 8.83 8.83 8.83 0 0 0.0
18/11/2022
8.83
 1,100 9.44 9.71 8.83 1,000 0 0.0
17/11/2022
9.44
 2,200 9.44 9.44 8.90 0 1,000 -0.0
16/11/2022
9.44
 1,600 8.90 9.44 8.46 0 100 -0.0
15/11/2022
8.90
 1,500 8.86 9.39 8.25 0 0 -0.0
14/11/2022
8.86
 0 8.86 8.86 8.86 0 0 -0.0
11/11/2022
8.86
 0 8.86 8.86 8.86 0 0 -0.0
10/11/2022
8.86
 500 9.44 9.44 8.86 0 0 -0.0
09/11/2022
9.44
 3,300 9.75 9.75 9.44 1,000 2,800 -0.0
08/11/2022
9.75
 700 9.48 9.93 8.95 0 0 -0.0
07/11/2022
9.48
 2,400 9.48 9.53 9.48 0 0 -0.0
04/11/2022
9.48
 1,500 9.97 9.97 9.44 0 0 -0.0
03/11/2022
9.97
 600 10.60 10.60 9.93 0 100 -0.0
02/11/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
01/11/2022
10.60
 400 10.33 10.60 9.93 200 100 0.0
31/10/2022
10.33
 500 10.42 10.42 9.79 0 0 -0.0
28/10/2022
10.42
 900 10.20 10.42 9.66 0 0 -0.0
27/10/2022
10.20
 300 10.69 10.69 10.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |