CTCP Vận tải Hà Tiên (htv)

12.55
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
(2026-08-19) 		-0.08 -0.60% 70,600 -300 0.0
11.45
13.34
12.55
2 tháng
(2026-07-20) 		0.19 1.56% 135,200 -300 0.0
11.45
13.66
12.55
3 tháng
(2026-06-22) 		0.19 1.56% 139,900 -300 0.0
11.45
13.66
12.55
6 tháng
(2026-03-23) 		2.30 22.40% 259,600 -300 0.0
9.67
13.66
12.55
12 tháng
(2025-09-23) 		1.71 15.83% 819,800 -3,200 0.0
9.49
13.66
12.55
24 tháng
(2024-09-30) 		4.02 47.14% 2,240,200 -10,000 -0.1
7.39
13.66
12.55
36 tháng
(2023-10-04) 		4.39 53.89% 3,330,100 -270,300 -2.5
7.06
13.66
12.55
60 tháng
(2021-10-14) 		1.50 13.55% 8,724,800 -1,158,591 -14.6
7.06
13.66
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.37
 2,700 8.25 8.65 8.25 0 1,800 0.0
06/04/2023
8.49
 3,400 8.25 8.53 8.25 0 2,200 0.0
05/04/2023
8.41
 600 8.45 8.49 8.37 0 100 0.0
04/04/2023
8.41
 2,300 8.25 8.41 8.25 0 900 0.0
03/04/2023
8.25
 2,400 8.29 8.29 8.25 0 1,300 0.0
31/03/2023
8.25
 0 8.25 8.25 8.25 0 0 -0.1
30/03/2023
8.25
 13,400 8.29 8.45 8.25 0 10,400 -0.1
29/03/2023
8.29
 0 8.29 8.29 8.29 0 0 0.0
28/03/2023
8.29
 6,000 8.41 8.45 8.29 0 3,200 0.0
27/03/2023
8.29
 6,500 8.25 8.29 8.25 0 5,500 -0.1
24/03/2023
8.25
 5,400 8.25 8.25 8.25 0 5,200 -0.1
23/03/2023
8.25
 1,800 8.17 8.25 8.13 0 1,400 0.0
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
26/01/2023
10.01
 0 10.01 10.01 10.01 0 0 0
25/01/2023
10.01
 0 10.01 10.01 10.01 0 0 0
24/01/2023
10.01
 0 10.01 10.01 10.01 0 0 0
23/01/2023
10.01
 0 10.01 10.01 10.01 0 0 0
20/01/2023
10.01
 0 10.01 10.01 10.01 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 8.33 8.65 8.65 0 0 0.0
29/12/2022
8.33
 100 8.13 8.33 8.33 0 0 0.0
28/12/2022
8.13
 100 8.37 8.37 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 8.49 8.49 8.37 0 0 0.0
22/12/2022
8.49
 200 8.49 8.49 8.09 0 100 0.0
21/12/2022
8.49
 200 8.25 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 8.41 8.41 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 8.29 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 8.21 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 8.49 8.49 8.21 0 100 0.0
08/12/2022
8.49
 30,900 9.13 9.65 8.49 11,800 19,100 -0.1
07/12/2022
9.13
 1,400 9.17 9.49 8.53 0 1,100 0.0
06/12/2022
9.17
 900 8.69 9.29 8.09 0 100 0.0
05/12/2022
8.69
 9,000 8.41 8.89 8.09 0 7,639 -0.1
02/12/2022
8.41
 1,200 8.21 8.49 8.01 0 100 0.0
01/12/2022
8.21
 6,700 8.21 8.69 7.67 0 3,100 0.0
30/11/2022
8.21
 4,100 7.81 8.33 7.83 3,800 0 0.0
29/11/2022
7.81
 11,100 7.61 7.82 7.81 0 0 0.0
28/11/2022
7.61
 1,000 8.01 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 7.58 8.01 8.01 0 0 0.0
23/11/2022
7.58
 100 7.97 7.97 7.58 0 1 0.0
22/11/2022
7.97
 2,100 7.91 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 8.45 8.69 7.91 1,000 0 0.0

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