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
(2025-11-05) 		-0.85 -6.56% 42,900 0 0
12.05
13.45
12.05
2 tháng
(2025-10-06) 		0.30 2.54% 150,700 0 0
11.60
13.45
12.05
3 tháng
(2025-09-08) 		-0.60 -4.72% 362,000 0 0
11.60
13.45
12.05
6 tháng
(2025-06-09) 		3.34 38.08% 1,337,500 -5,600 -0.1
8.60
13.48
12.05
12 tháng
(2024-12-10) 		2.75 29.42% 1,659,800 -8,300 -0.1
8.26
13.48
12.05
24 tháng
(2023-12-18) 		3.06 33.84% 2,680,900 -260,600 -2.4
7.89
13.48
12.05
36 tháng
(2022-12-21) 		2.62 27.59% 3,930,100 -711,451 -7.7
7.89
13.48
12.05
60 tháng
(2020-12-31) 		1.40 13.06% 9,260,780 -1,240,391 -15.8
7.89
14.51
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
10.69
 0 10.69 10.69 10.69 0 0 0.0
20/09/2022
10.69
 500 10.39 10.69 10.02 0 0 0.0
19/09/2022
10.39
 2,300 10.81 10.81 10.15 0 0 0.0
16/09/2022
10.81
 200 10.56 11.10 10.81 0 0 0.0
15/09/2022
10.56
 100 10.85 10.85 10.56 0 0 0.0
14/09/2022
10.85
 1,100 10.98 11.06 10.31 0 0 0.0
13/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
12/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
09/09/2022
10.98
 7,000 10.98 10.98 10.98 3,000 0 0.0
08/09/2022
10.98
 10,800 10.89 11.02 10.94 10,700 100 0.1
07/09/2022
10.89
 900 10.94 10.94 10.89 900 0 0.0
06/09/2022
10.94
 200 10.89 10.94 10.89 0 100 -0.0
05/09/2022
10.89
 4,500 10.98 10.98 10.89 4,500 0 0.1
31/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
30/08/2022
10.98
 300 10.69 10.98 10.56 200 0 0.0
29/08/2022
10.69
 100 11.31 11.31 10.69 0 100 -0.0
26/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0.0
25/08/2022
11.31
 500 11.35 11.35 10.94 300 100 0.0
24/08/2022
11.35
 300 11.23 11.39 10.81 0 100 -0.0
23/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
22/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
19/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
18/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
17/08/2022
11.23
 3,000 11.27 11.27 11.23 2,900 0 0.0
16/08/2022
11.27
 3,300 11.31 11.31 11.27 2,500 0 0.0
15/08/2022
11.31
 12,700 11.23 11.31 11.27 4,700 0 0.1
12/08/2022
11.23
 36,400 11.23 11.23 11.14 25,200 0 0.3
11/08/2022
11.23
 23,900 11.23 11.23 10.81 12,000 100 0.2
10/08/2022
11.23
 9,000 10.98 11.23 11.06 5,000 0 0.1
09/08/2022
10.98
 10,500 11.31 11.31 10.73 4,500 0 0.1
08/08/2022
11.31
 1,500 10.98 11.31 10.94 100 0 0.0
05/08/2022
10.98
 2,500 10.81 10.98 10.89 1,300 0 0.0
04/08/2022
10.81
 2,600 10.81 10.89 10.81 2,100 0 0.0
03/08/2022
10.81
 900 10.77 10.81 10.48 0 0 0.0
02/08/2022
10.77
 1,500 10.81 10.81 10.69 0 0 0.0
01/08/2022
10.81
 3,100 10.52 11.10 10.23 0 0 0.0
29/07/2022
10.52
 2,400 11.14 11.48 10.52 1,200 0 0.0
28/07/2022
11.14
 34,000 10.44 11.14 10.77 7,600 0 0.1
27/07/2022
10.44
 4,800 10.15 10.44 10.06 1,400 0 0.0
26/07/2022
10.15
 5,200 10.23 10.23 10.15 0 0 0.0
25/07/2022
10.23
 200 10.23 10.23 10.23 0 0 0.0
22/07/2022
10.23
 2,100 10.23 10.23 10.23 100 0 0.0
21/07/2022
10.23
 0 10.23 10.23 10.23 0 0 0.0
20/07/2022
10.23
 11,700 10.39 10.39 10.23 0 0 0.0
19/07/2022
10.39
 1,100 10.19 10.39 10.35 0 0 0.0
18/07/2022
10.19
 2,300 10.19 10.19 10.15 0 0 0.0
15/07/2022
10.19
 1,000 10.15 10.35 10.19 0 0 0.0
14/07/2022
10.15
 200 10.27 10.27 10.15 0 0 0.0
13/07/2022
10.27
 4,200 10.23 10.27 10.23 2,500 0 0.0
12/07/2022
10.23
 2,000 10.35 10.35 9.94 200 0 0.0
11/07/2022
10.35
 200 10.39 10.39 10.35 0 0 0.1
08/07/2022
10.39
 8,100 10.02 10.44 10.10 0 0 0.1
07/07/2022
10.02
 3,600 10.02 10.06 9.98 2,500 0 0.0
06/07/2022
10.02
 3,200 10.31 10.31 9.85 1,600 0 0.0
05/07/2022
10.31
 5,700 10.35 10.35 10.23 3,100 0 0.0
04/07/2022
10.35
 900 10.15 10.39 10.35 0 0 0
01/07/2022
10.15
 1,400 10.15 10.35 9.98 500 0 0.0
30/06/2022
10.15
 4,000 10.19 10.23 10.15 400 0 0.0
29/06/2022
10.19
 3,000 10.44 10.44 10.19 1,400 0 0.0
28/06/2022
10.44
 8,100 10.23 10.60 10.31 7,800 0 0.1
27/06/2022
10.23
 47,900 10.19 10.27 10.02 9,500 0 0.1
24/06/2022
10.19
 1,600 10.39 10.48 10.19 0 0 0.0
23/06/2022
10.39
 2,100 10.27 10.60 10.10 100 0 0.0
22/06/2022
10.27
 400 10.69 10.69 10.23 0 0 0.1
21/06/2022
10.69
 1,000 10.39 10.69 9.85 0 0 0.1
20/06/2022
10.39
 13,100 10.23 10.73 10.15 5,000 0 0.1
17/06/2022
10.23
 4,800 10.64 10.64 10.23 0 0 0.1
16/06/2022
10.64
 7,100 10.64 10.64 10.64 6,000 100 0.1
15/06/2022
10.64
 18,100 10.77 10.77 10.06 0 0 0.0
14/06/2022
10.77
 300 10.77 10.77 10.77 0 0 0.0
13/06/2022
10.77
 300 10.69 10.77 10.77 0 0 0.0
10/06/2022
10.69
 500 10.81 10.81 10.69 0 0 0.0
09/06/2022
10.81
 2,500 10.69 10.81 10.52 800 0 0.0
08/06/2022
10.69
 1,900 10.81 11.02 10.69 0 0 0.0
07/06/2022
10.81
 2,000 10.94 10.94 10.52 1,000 0 0.0
06/06/2022
10.94
 6,000 10.94 10.94 10.56 3,000 0 0.0
03/06/2022
10.94
 16,000 10.98 11.14 10.81 7,800 0 0.1
02/06/2022
10.98
 20,700 10.81 10.98 10.81 9,600 0 0.1
01/06/2022
10.81
 19,600 10.98 10.98 10.81 10,100 0 0.1
31/05/2022
10.98
 7,000 11.06 11.06 10.85 5,800 0 0.1
30/05/2022
11.06
 19,600 10.85 11.10 10.81 10,700 0 0.1
27/05/2022
10.85
 9,600 10.73 10.98 10.81 4,800 0 0.1
26/05/2022
10.73
 3,500 10.64 10.94 10.69 2,000 0 0.0
25/05/2022
10.64
 2,600 10.52 10.81 10.64 1,400 0 0.0
24/05/2022
10.52
 5,400 10.52 10.85 10.52 2,000 0 0.0
23/05/2022
10.52
 7,000 10.73 11.10 10.52 2,500 0 0.0
20/05/2022
10.73
 2,500 10.60 10.94 10.60 100 100 0
19/05/2022
10.60
 1,500 11.02 11.02 10.60 0 0 0.2
18/05/2022
11.02
 26,900 10.56 11.23 10.94 12,000 0 0.2
17/05/2022
10.56
 18,700 10.15 10.56 10.19 11,600 0 0.1
16/05/2022
10.15
 32,000 10.06 10.73 10.06 22,200 0 0.3
13/05/2022
10.06
 13,500 10.56 10.81 9.90 0 0 0
12/05/2022
10.56
 53,400 11.27 11.27 10.52 0 0 0
11/05/2022
11.27
 33,200 11.06 11.27 10.94 0 0 0
10/05/2022
11.06
 28,000 11.06 11.48 10.39 0 0 0
09/05/2022
11.06
 14,700 11.52 11.64 10.94 0 0 0
06/05/2022
11.52
 8,200 11.93 11.93 11.35 100 0 0.0
05/05/2022
11.93
 9,700 12.81 12.81 11.93 0 0 0
04/05/2022
12.81
 22,700 12.06 12.81 11.52 0 0 0
29/04/2022
12.06
 12,100 11.31 12.10 11.64 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |