CTCP Vận tải Hà Tiên (htv)

9.31
-0.55
(-5.58%)
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
(2024-08-20) 		0.63 6.83% 38,800 0 0
9.23
9.99
9.86
2 tháng
(2024-07-22) 		0.56 5.99% 112,600 0 0
9.05
9.99
9.86
3 tháng
(2024-06-21) 		0.71 7.79% 241,300 -8,200 -0.1
8.96
9.99
9.86
6 tháng
(2024-03-25) 		1.14 13.06% 617,300 -52,700 -0.5
8.07
9.99
9.86
12 tháng
(2023-09-25) 		0.47 5.01% 1,082,400 -254,700 -2.3
8.07
9.99
9.86
24 tháng
(2022-09-30) 		-0.35 -3.47% 2,379,900 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-05) 		-1.33 -11.92% 6,475,100 -1,151,191 -14.5
8.07
14.85
9.86
60 tháng
(2019-10-16) 		-0.53 -5.12% 8,353,380 -1,103,331 -14.1
8.07
14.85
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
02/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
01/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
29/01/2021
10.63
 0 10.63 10.63 10.63 0 0 0
28/01/2021
10.63
 9,700 11.43 11.43 10.63 5,700 0 0.1
27/01/2021
11.43
 7,100 11.91 11.91 11.43 100 0 0.0
26/01/2021
11.91
 0 11.91 11.91 11.91 0 0 0
25/01/2021
11.91
 5,000 11.75 11.91 11.91 0 5,000 -0.1
22/01/2021
11.75
 500 11.75 11.75 11.75 0 0 0
21/01/2021
11.75
 1,400 11.59 11.83 11.75 0 0 0
20/01/2021
11.59
 6,700 11.75 11.75 11.59 5,500 5,500 0
19/01/2021
11.75
 3,800 12.15 12.63 11.75 0 1,000 -0.0
18/01/2021
12.15
 6,900 12.15 12.15 11.67 200 3,000 -0.0
15/01/2021
12.15
 1,300 11.83 12.31 12.15 0 0 0
14/01/2021
11.83
 4,800 11.59 11.83 11.59 100 3,000 -0.0
13/01/2021
11.59
 0 11.59 11.59 11.59 0 0 0
12/01/2021
11.59
 8,200 11.19 11.59 11.19 300 2,200 -0.0
11/01/2021
11.19
 800 11.19 11.19 11.19 0 100 -0.0
08/01/2021
11.19
 2,000 11.19 11.19 11.19 0 0 0
07/01/2021
11.19
 300 11.27 11.27 11.19 0 100 -0.0
06/01/2021
11.27
 1,500 11.11 11.27 11.11 300 0 0.0
05/01/2021
11.11
 2,300 10.87 11.27 10.95 0 0 0
04/01/2021
10.87
 15,900 10.95 10.95 10.87 0 15,800 -0.2
31/12/2020
10.95
 1,080 10.87 11.59 10.95 0 0 0
30/12/2020
10.87
 1,520 11.59 11.87 10.87 0 0 0
29/12/2020
11.59
 2,500 11.51 11.87 11.59 0 0 0
28/12/2020
11.51
 13,150 10.79 11.51 10.79 0 100 -0.0
25/12/2020
10.79
 60 10.40 10.79 10.40 0 0 0
24/12/2020
10.40
 2,130 11.11 11.11 10.40 0 0 0
23/12/2020
11.11
 3,470 10.95 11.11 10.32 0 0 0
22/12/2020
10.95
 2,710 10.32 10.95 10.32 0 0 0
21/12/2020
10.32
 2,100 10.32 10.40 10.32 0 0 0
18/12/2020
10.32
 130 10.32 10.32 10.24 30 0 0.0
17/12/2020
10.32
 8,950 10.16 10.32 10.00 1,000 0 0.0
16/12/2020
10.16
 1,440 10.16 10.16 10.16 0 0 0
15/12/2020
10.16
 13,770 10.16 10.16 10.08 700 0 0.0
14/12/2020
10.16
 670 10.20 10.20 10.12 70 0 0.0
11/12/2020
10.20
 2,310 10.20 10.20 10.16 0 0 0
10/12/2020
10.20
 2,400 10.08 10.24 10.08 0 0 0
09/12/2020
10.08
 410 10.08 10.24 10.08 0 0 0
08/12/2020
10.08
 130 10.08 10.08 10.08 0 0 0
07/12/2020
10.08
 4,170 10.08 10.08 10.08 0 0 0
04/12/2020
10.08
 21,500 10.16 10.16 10.00 10,000 0 0.1
03/12/2020
10.16
 12,830 10.08 10.16 10.00 9,610 0 0.1
02/12/2020
10.08
 2,540 10.24 10.24 10.00 0 0 0
01/12/2020
10.24
 0 10.24 10.24 10.24 0 0 0
30/11/2020
10.24
 30 10.24 10.24 10.00 0 0 0
27/11/2020
10.24
 530 10.08 10.24 10.08 0 0 0
26/11/2020
10.08
 960 10.08 10.08 10.08 0 0 0
25/11/2020
10.08
 3,490 10.24 10.24 10.08 1,280 0 0.0
24/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
23/11/2020
10.24
 1,140 10.24 10.24 10.00 1,070 0 0.0
20/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
19/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
18/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
17/11/2020
10.24
 8,430 10.32 10.32 10.12 8,330 0 0.1
16/11/2020
10.32
 330 10.00 10.32 10.00 80 0 0.0
13/11/2020
10.00
 130 10.00 10.12 10.00 0 0 0
12/11/2020
10.00
 20,210 10.08 10.08 10.00 14,110 5,200 0.1
11/11/2020
10.08
 920 10.24 10.24 10.08 0 0 0
10/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
09/11/2020
10.24
 2,440 10.12 10.24 10.12 1,750 0 0.0
06/11/2020
10.12
 0 10.12 10.12 10.12 0 0 0
05/11/2020
10.12
 20 10.12 10.12 10.12 20 0 0.0
04/11/2020
10.12
 4,960 10.00 10.12 10.00 4,960 0 0.1
03/11/2020
10.00
 25,010 10.00 10.00 10.00 4,810 0 0.1
02/11/2020
10.00
 0 10.00 10.00 10.00 0 0 0
30/10/2020
10.00
 11,520 10.04 10.20 10.00 6,370 0 0.1
29/10/2020
10.04
 2,120 10.00 10.28 10.00 360 0 0.0
28/10/2020
10.00
 500 10.32 10.32 10.00 470 0 0.0
27/10/2020
10.32
 370 10.16 10.32 10.16 0 0 0
26/10/2020
10.16
 40 10.24 10.24 10.00 10 0 0.0
23/10/2020
10.24
 20 10.08 10.24 10.24 10 0 0.0
22/10/2020
10.08
 30,360 10.00 10.08 9.68 21,020 0 0.3
21/10/2020
10.00
 2,000 10.32 10.32 10.00 0 0 0
20/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
19/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
16/10/2020
10.32
 370 10.40 10.40 10.00 360 0 0.0
15/10/2020
10.40
 1,000 10.40 10.40 10.40 1,000 0 0.0
14/10/2020
10.40
 0 10.40 10.40 10.40 0 0 0
13/10/2020
10.40
 10,870 10.32 10.40 10.16 10,870 0 0.1
12/10/2020
10.32
 12,440 10.32 10.32 10.00 2,510 480 0.0
09/10/2020
10.32
 350 10.36 10.36 10.32 0 0 0
08/10/2020
10.36
 100 10.40 10.40 10.36 0 0 0
07/10/2020
10.40
 1,580 10.20 10.40 10.28 10 0 0.0
06/10/2020
10.20
 1,110 10.12 10.20 10.00 390 0 0.0
05/10/2020
10.12
 1,530 10.04 10.12 10.00 30 0 0.0
02/10/2020
10.04
 1,000 10.04 10.04 10.04 0 0 0
01/10/2020
10.04
 4,950 10.00 10.04 10.00 1,320 0 0.0
30/09/2020
10.00
 2,370 10.00 10.00 10.00 2,210 0 0.0
29/09/2020
10.00
 900 10.04 10.04 10.00 800 0 0.0
28/09/2020
10.04
 3,940 10.04 10.04 10.00 3,850 0 0.0
25/09/2020
10.04
 28,350 9.84 10.16 9.84 20,950 0 0.3
24/09/2020
9.84
 170 10.00 10.00 9.76 0 0 0
23/09/2020
10.00
 4,220 10.28 10.28 9.76 0 0 0
22/09/2020
10.28
 10 10.00 10.28 10.28 10 0 0.0
21/09/2020
10.00
 690 10.00 10.00 9.68 0 0 0
18/09/2020
10.00
 13,370 10.00 10.16 9.76 2,900 0 0.0
17/09/2020
10.00
 7,000 10.24 10.24 9.60 0 0 0
16/09/2020
10.24
 420 10.28 10.28 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |