CTCP Vận tải Hà Tiên (htv)

13.35
0
(0%)
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
(2026-09-08) 		0.45 3.93% 32,200 0 0
11.40
13.35
13.35
2 tháng
(2026-08-10) 		-1.08 -8.35% 127,500 -300 0.0
11.40
13.35
13.35
3 tháng
(2026-07-10) 		-0.55 -4.40% 162,500 -300 0.0
11.40
13.66
13.35
6 tháng
(2026-04-13) 		1.33 12.62% 255,900 -300 0.0
10.57
13.66
13.35
12 tháng
(2025-10-13) 		1.02 9.38% 660,200 -3,200 0.0
9.49
13.66
13.35
24 tháng
(2024-10-18) 		3.39 39.80% 2,242,500 -10,000 -0.1
7.39
13.66
13.35
36 tháng
(2023-10-24) 		3.97 50.13% 3,272,000 -264,600 -2.5
7.06
13.66
13.35
60 tháng
(2021-11-03) 		0.92 8.36% 8,607,000 -1,144,691 -14.4
7.06
13.66
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.45
 0 8.45 8.45 8.45 0 0 0
21/03/2023
8.45
 9,400 8.25 8.45 8.25 0 8,800 0.0
20/03/2023
8.45
 0 8.45 8.45 8.45 0 0 0.0
17/03/2023
8.45
 0 8.45 8.45 8.45 0 0 0.0
16/03/2023
8.45
 1,400 8.25 8.45 8.17 0 1,000 0.0
15/03/2023
8.45
 5,300 8.37 8.45 8.21 0 0 0.0
14/03/2023
8.37
 0 8.37 8.37 8.37 0 0 0.0
13/03/2023
8.37
 0 8.37 8.37 8.37 0 0 0.0
10/03/2023
8.37
 4,100 8.37 8.37 8.37 0 50 0.0
09/03/2023
8.29
 100 8.29 8.29 8.29 0 0 0.0
08/03/2023
8.13
 0 8.13 8.13 8.13 0 0 0.0
07/03/2023
8.13
 400 8.21 8.21 8.13 0 400 0.0
06/03/2023
8.29
 9,600 8.17 8.73 8.17 8,400 3,400 0.1
03/03/2023
8.33
 200 8.33 8.33 8.33 0 0 0.0
02/03/2023
8.21
 500 8.45 8.45 8.21 400 0 0.0
01/03/2023
8.41
 100 8.41 8.41 8.41 0 0 0.0
28/02/2023
8.25
 1,500 8.25 8.25 8.25 0 0 0.0
27/02/2023
8.29
 1,600 8.29 8.29 8.29 0 0 0.0
24/02/2023
8.37
 2,800 8.37 8.37 8.37 0 0 0.0
23/02/2023
8.45
 700 8.45 8.45 8.45 0 700 0.0
22/02/2023
8.25
 800 8.29 8.29 8.21 100 0 0.0
21/02/2023
8.45
 10,700 8.53 8.73 8.41 0 10,000 -0.1
20/02/2023
8.77
 5,100 8.73 8.85 8.45 0 4,100 0.0
17/02/2023
8.73
 300 8.69 8.73 8.69 0 0 0.0
16/02/2023
8.29
 0 8.29 8.29 8.29 0 0 0.0
15/02/2023
8.29
 2,000 8.29 8.29 8.29 0 0 0.0
14/02/2023
8.21
 400 8.21 8.21 8.21 200 0 0.0
13/02/2023
8.45
 1,400 8.53 8.53 8.29 0 0 0.0
10/02/2023
8.61
 800 8.33 8.61 8.05 0 0 0.0
09/02/2023
8.37
 0 8.37 8.37 8.37 0 0 0.0
08/02/2023
8.37
 700 8.37 8.37 8.37 0 0 0.0
07/02/2023
8.37
 3,900 8.37 8.53 8.37 0 0 0.0
06/02/2023
8.57
 0 8.57 8.57 8.57 0 0 0.0
03/02/2023
8.57
 0 8.57 8.57 8.57 0 0 0.0
02/02/2023
8.57
 300 8.81 8.81 8.57 0 0 0.0
01/02/2023
8.61
 700 8.53 8.61 8.53 0 0 0.0
31/01/2023
8.49
 400 8.25 8.49 8.25 0 0 0.0
30/01/2023
8.45
 4,400 8.45 8.61 8.45 0 4,200 0.0
27/01/2023
8.45
 1,900 8.09 8.45 8.01 0 0 0.0
19/01/2023
8.45
 1,600 8.45 8.45 8.45 0 1,600 0.0
18/01/2023
8.81
 9,700 8.77 9.09 8.45 0 7,700 -0.1
17/01/2023
8.53
 700 8.13 8.53 8.13 0 0 0.0
16/01/2023
8.45
 0 8.45 8.45 8.45 0 0 0.0
13/01/2023
8.45
 8,300 8.25 8.45 8.21 0 1,400 0.0
12/01/2023
8.45
 700 8.45 8.45 8.45 0 700 0.0
11/01/2023
8.37
 19,200 8.45 8.45 8.37 0 18,400 -0.2
10/01/2023
8.81
 12,100 8.81 9.25 8.81 0 3,800 0.0
09/01/2023
9.45
 100 9.45 9.45 9.45 0 0 0.0
06/01/2023
9.01
 0 9.01 9.01 9.01 0 0 0.0
05/01/2023
9.01
 100 9.01 9.01 9.01 0 0 0.0
04/01/2023
9.01
 400 8.61 9.01 8.61 0 0 0.0
03/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0.0
30/12/2022
8.65
 100 8.65 8.65 8.65 0 0 0.0
29/12/2022
8.33
 100 8.33 8.33 8.33 0 0 0.0
28/12/2022
8.13
 100 8.13 8.13 8.13 0 0 0.0
27/12/2022
8.37
 0 8.37 8.37 8.37 0 0 0.0
26/12/2022
8.37
 0 8.37 8.37 8.37 0 0 0.0
23/12/2022
8.37
 900 8.37 8.37 8.37 0 0 0.0
22/12/2022
8.49
 200 8.09 8.49 8.09 0 100 0.0
21/12/2022
8.49
 200 8.61 8.61 8.49 0 0 0.0
20/12/2022
8.25
 0 8.25 8.25 8.25 0 0 0.0
19/12/2022
8.25
 5,300 8.21 8.25 8.21 0 0 0.0
16/12/2022
8.41
 200 8.41 8.41 8.41 0 0 0.0
15/12/2022
8.41
 1,500 8.25 8.41 8.25 0 0 0.0
14/12/2022
8.29
 0 8.29 8.29 8.29 0 0 0.0
13/12/2022
8.29
 3,200 8.05 8.29 8.05 0 0 0.0
12/12/2022
8.21
 0 8.21 8.21 8.21 0 0 0.0
09/12/2022
8.21
 1,100 8.29 8.29 8.21 0 100 0.0
08/12/2022
8.49
 30,900 8.53 9.65 8.49 11,800 19,100 -0.1
07/12/2022
9.13
 1,400 8.53 9.49 8.53 0 1,100 0.0
06/12/2022
9.17
 900 8.37 9.29 8.09 0 100 0.0
05/12/2022
8.69
 9,000 8.09 8.89 8.09 0 7,639 -0.1
02/12/2022
8.41
 1,200 8.01 8.49 8.01 0 100 0.0
01/12/2022
8.21
 6,700 7.67 8.69 7.67 0 3,100 0.0
30/11/2022
8.21
 4,100 8.29 8.33 7.83 3,800 0 0.0
29/11/2022
7.81
 11,100 7.82 7.82 7.81 0 0 0.0
28/11/2022
7.61
 1,000 8.33 8.37 7.61 0 0 0.0
25/11/2022
8.01
 0 8.01 8.01 8.01 0 0 0.0
24/11/2022
8.01
 100 8.01 8.01 8.01 0 0 0.0
23/11/2022
7.58
 100 7.58 7.58 7.58 0 1 0.0
22/11/2022
7.97
 2,100 8.01 8.01 7.97 0 0 0.0
21/11/2022
7.91
 0 7.91 7.91 7.91 0 0 0.0
18/11/2022
7.91
 1,100 8.69 8.69 7.91 1,000 0 0.0
17/11/2022
8.45
 2,200 7.97 8.45 7.97 0 1,000 0.0
16/11/2022
8.45
 1,600 7.57 8.45 7.57 0 100 0.0
15/11/2022
7.97
 1,500 7.39 8.41 7.38 0 0 0.0
14/11/2022
7.93
 0 7.93 7.93 7.93 0 0 0.0
11/11/2022
7.93
 0 7.93 7.93 7.93 0 0 0.0
10/11/2022
7.93
 500 7.93 7.93 7.93 0 0 0.0
09/11/2022
8.45
 3,300 8.45 8.57 8.45 1,000 2,800 0.0
08/11/2022
8.73
 700 8.89 8.89 8.01 0 0 0.0
07/11/2022
8.49
 2,400 8.53 8.53 8.49 0 0 0.0
04/11/2022
8.49
 1,500 8.45 8.49 8.45 0 0 0.0
03/11/2022
8.93
 600 8.89 8.93 8.89 0 100 0.0
02/11/2022
9.49
 0 9.49 9.49 9.49 0 0 0.0
01/11/2022
9.49
 400 8.93 9.49 8.89 200 100 0.0
31/10/2022
9.25
 500 8.81 9.25 8.77 0 0 0.0
28/10/2022
9.33
 900 8.65 9.33 8.65 0 0 0.0
27/10/2022
9.13
 300 9.13 9.13 9.13 0 100 0.0
26/10/2022
9.57
 6,500 8.89 9.93 8.85 3,900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc