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)
28/06/2022
9.35
 8,100 9.16 9.49 9.23 7,800 0 0.1
27/06/2022
9.16
 47,900 9.12 9.20 8.97 9,500 0 0.1
24/06/2022
9.12
 1,600 9.31 9.38 9.12 0 0 0.0
23/06/2022
9.31
 2,100 9.20 9.49 9.05 100 0 0.0
22/06/2022
9.20
 400 9.57 9.57 9.16 0 0 0.1
21/06/2022
9.57
 1,000 9.31 9.57 8.82 0 0 0.1
20/06/2022
9.31
 13,100 9.16 9.61 9.08 5,000 0 0.1
17/06/2022
9.16
 4,800 9.53 9.53 9.16 0 0 0.1
16/06/2022
9.53
 7,100 9.53 9.53 9.53 6,000 100 0.1
15/06/2022
9.53
 18,100 9.64 9.64 9.01 0 0 0.0
14/06/2022
9.64
 300 9.64 9.64 9.64 0 0 0.0
13/06/2022
9.64
 300 9.57 9.64 9.64 0 0 0.0
10/06/2022
9.57
 500 9.68 9.68 9.57 0 0 0.0
09/06/2022
9.68
 2,500 9.57 9.68 9.42 800 0 0.0
08/06/2022
9.57
 1,900 9.68 9.87 9.57 0 0 0.0
07/06/2022
9.68
 2,000 9.79 9.79 9.42 1,000 0 0.0
06/06/2022
9.79
 6,000 9.79 9.79 9.46 3,000 0 0.0
03/06/2022
9.79
 16,000 9.83 9.98 9.68 7,800 0 0.1
02/06/2022
9.83
 20,700 9.68 9.83 9.68 9,600 0 0.1
01/06/2022
9.68
 19,600 9.83 9.83 9.68 10,100 0 0.1
31/05/2022
9.83
 7,000 9.90 9.90 9.72 5,800 0 0.1
30/05/2022
9.90
 19,600 9.72 9.94 9.68 10,700 0 0.1
27/05/2022
9.72
 9,600 9.61 9.83 9.68 4,800 0 0.1
26/05/2022
9.61
 3,500 9.53 9.79 9.57 2,000 0 0.0
25/05/2022
9.53
 2,600 9.42 9.68 9.53 1,400 0 0.0
24/05/2022
9.42
 5,400 9.42 9.72 9.42 2,000 0 0.0
23/05/2022
9.42
 7,000 9.61 9.94 9.42 2,500 0 0.0
20/05/2022
9.61
 2,500 9.49 9.79 9.49 100 100 0
19/05/2022
9.49
 1,500 9.87 9.87 9.49 0 0 0.2
18/05/2022
9.87
 26,900 9.46 10.05 9.79 12,000 0 0.2
17/05/2022
9.46
 18,700 9.08 9.46 9.12 11,600 0 0.1
16/05/2022
9.08
 32,000 9.01 9.61 9.01 22,200 0 0.3
13/05/2022
9.01
 13,500 9.46 9.68 8.86 0 0 0
12/05/2022
9.46
 53,400 10.09 10.09 9.42 0 0 0
11/05/2022
10.09
 33,200 9.90 10.09 9.79 0 0 0
10/05/2022
9.90
 28,000 9.90 10.28 9.31 0 0 0
09/05/2022
9.90
 14,700 10.31 10.43 9.79 0 0 0
06/05/2022
10.31
 8,200 10.69 10.69 10.16 100 0 0.0
05/05/2022
10.69
 9,700 11.47 11.47 10.69 0 0 0
04/05/2022
11.47
 22,700 10.80 11.47 10.31 0 0 0
29/04/2022
10.80
 12,100 10.13 10.83 10.43 3,200 0 0.0
28/04/2022
10.13
 54,500 10.28 10.35 10.05 0 0 0
27/04/2022
10.28
 24,100 10.35 10.35 9.68 0 0 0
26/04/2022
10.35
 15,100 10.13 10.43 9.90 3,500 0 0.0
25/04/2022
10.13
 55,600 10.13 10.65 10.02 30,900 800 0.4
22/04/2022
10.13
 31,400 10.87 11.10 10.13 0 0 0
21/04/2022
10.87
 15,500 11.02 11.24 10.46 0 0 0
20/04/2022
11.02
 13,900 11.02 11.32 10.91 0 0 0
19/04/2022
11.02
 19,400 11.47 11.47 10.80 0 0 0
18/04/2022
11.47
 8,900 11.77 11.77 10.98 0 0 0
15/04/2022
11.77
 15,000 11.54 12.21 11.69 0 0 0
14/04/2022
11.54
 22,200 10.80 11.54 10.95 0 0 0
13/04/2022
10.80
 22,300 11.17 11.24 10.80 0 0 0
12/04/2022
11.17
 29,000 11.50 11.88 11.17 0 0 0
08/04/2022
11.50
 24,600 11.54 12.10 11.39 0 0 0
07/04/2022
11.54
 22,000 11.77 11.77 11.43 0 0 0
06/04/2022
11.77
 50,000 12.21 12.21 11.77 800 0 0.0
05/04/2022
12.21
 85,300 12.99 12.99 12.10 0 0 0
04/04/2022
12.99
 66,800 12.47 13.33 12.73 0 1,000 0.0
01/04/2022
12.47
 101,100 11.69 12.47 12.29 0 0 0
31/03/2022
11.69
 132,400 10.95 11.69 11.02 27,400 0 0.4
30/03/2022
10.95
 4,900 11.02 11.17 10.87 0 0 0
29/03/2022
11.02
 15,400 11.02 11.02 10.83 0 0 0
28/03/2022
11.02
 6,300 11.02 11.02 10.76 0 0 0
25/03/2022
11.02
 21,900 11.02 11.02 10.72 0 0 0
24/03/2022
11.02
 15,500 10.91 11.02 10.80 0 0 0
23/03/2022
10.91
 9,400 11.02 11.06 10.87 0 0 0
22/03/2022
11.02
 16,700 10.87 11.13 10.72 0 0 0
21/03/2022
10.87
 9,400 11.10 11.10 10.87 0 0 0
18/03/2022
11.10
 34,100 10.98 11.13 10.87 0 0 0
17/03/2022
10.98
 21,100 10.87 11.10 10.87 0 0 0
16/03/2022
10.87
 5,100 10.61 10.87 10.65 0 0 0
15/03/2022
10.61
 15,900 10.72 10.80 10.54 0 0 0
14/03/2022
10.72
 23,700 11.02 11.02 10.69 0 3,400 0.0
11/03/2022
11.02
 53,100 10.65 11.06 10.61 0 14,700 -0.2
10/03/2022
10.65
 22,100 10.57 10.72 10.57 0 0 0
09/03/2022
10.57
 22,300 10.72 10.72 10.46 0 5,400 -0.1
08/03/2022
10.72
 9,700 10.80 10.80 10.65 0 0 0
07/03/2022
10.80
 17,900 10.72 10.80 10.57 200 13,000 -0.2
04/03/2022
10.72
 12,100 10.72 10.87 10.72 3,500 0 0.1
03/03/2022
10.72
 19,100 10.54 10.80 10.57 3,200 0 0.0
02/03/2022
10.54
 11,000 10.57 10.72 10.50 0 0 0
01/03/2022
10.57
 18,100 10.65 10.80 10.57 0 0 0
28/02/2022
10.65
 1,900 10.87 10.87 10.54 0 0 0
25/02/2022
10.87
 3,400 10.61 11.10 10.54 0 0 0
24/02/2022
10.61
 8,700 10.95 11.10 10.57 0 0 0
23/02/2022
10.95
 1,100 10.95 10.98 10.80 0 0 0
22/02/2022
10.95
 1,100 10.83 11.13 10.57 0 0 0
21/02/2022
10.83
 17,100 10.72 11.10 10.83 3,000 0 0.0
18/02/2022
10.72
 5,700 10.76 10.76 10.72 0 0 0
17/02/2022
10.76
 5,600 10.72 10.80 10.50 0 0 0
16/02/2022
10.72
 1,900 10.72 10.80 10.57 0 0 0
15/02/2022
10.72
 3,600 10.76 10.76 10.28 0 0 0
14/02/2022
10.76
 6,000 10.76 10.76 10.72 4,000 0 0.1
11/02/2022
10.76
 700 10.72 10.80 10.50 0 0 0
10/02/2022
10.72
 4,900 10.76 10.80 10.72 0 0 0
09/02/2022
10.76
 8,000 10.72 10.76 10.57 0 0 0
08/02/2022
10.72
 20,700 10.72 10.80 10.46 3,400 0 0.0
07/02/2022
10.72
 2,000 10.43 10.72 10.39 0 0 0
28/01/2022
10.43
 1,900 10.65 10.65 10.35 0 0 0

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