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)
03/06/2022
9.79
 16,000 9.98 9.98 9.68 7,800 0 0.1
02/06/2022
9.83
 20,700 9.79 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 9.72 9.90 9.72 5,800 0 0.1
30/05/2022
9.90
 19,600 9.68 9.94 9.68 10,700 0 0.1
27/05/2022
9.72
 9,600 9.68 9.83 9.68 4,800 0 0.1
26/05/2022
9.61
 3,500 9.79 9.79 9.57 2,000 0 0.0
25/05/2022
9.53
 2,600 9.61 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 9.64 9.83 9.49 0 0 0.2
18/05/2022
9.87
 26,900 10.05 10.05 9.79 12,000 0 0.2
17/05/2022
9.46
 18,700 9.12 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 9.68 9.68 8.86 0 0 0
12/05/2022
9.46
 53,400 10.05 10.05 9.42 0 0 0
11/05/2022
10.09
 33,200 9.83 10.09 9.79 0 0 0
10/05/2022
9.90
 28,000 9.31 10.28 9.31 0 0 0
09/05/2022
9.90
 14,700 10.24 10.43 9.79 0 0 0
06/05/2022
10.31
 8,200 10.50 10.57 10.16 100 0 0.0
05/05/2022
10.69
 9,700 10.83 11.36 10.69 0 0 0
04/05/2022
11.47
 22,700 10.83 11.47 10.31 0 0 0
29/04/2022
10.80
 12,100 10.83 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 9.90 10.43 9.90 3,500 0 0.0
25/04/2022
10.13
 55,600 10.43 10.65 10.02 30,900 800 0.4
22/04/2022
10.13
 31,400 10.72 11.10 10.13 0 0 0
21/04/2022
10.87
 15,500 11.24 11.24 10.46 0 0 0
20/04/2022
11.02
 13,900 10.95 11.32 10.91 0 0 0
19/04/2022
11.02
 19,400 11.39 11.47 10.80 0 0 0
18/04/2022
11.47
 8,900 11.69 11.69 10.98 0 0 0
15/04/2022
11.77
 15,000 12.21 12.21 11.69 0 0 0
14/04/2022
11.54
 22,200 11.54 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 11.88 11.88 11.17 0 0 0
08/04/2022
11.50
 24,600 11.91 12.10 11.39 0 0 0
07/04/2022
11.54
 22,000 11.62 11.69 11.43 0 0 0
06/04/2022
11.77
 50,000 12.17 12.17 11.77 800 0 0.0
05/04/2022
12.21
 85,300 12.10 12.88 12.10 0 0 0
04/04/2022
12.99
 66,800 12.73 13.33 12.73 0 1,000 0.0
01/04/2022
12.47
 101,100 12.47 12.47 12.29 0 0 0
31/03/2022
11.69
 132,400 11.02 11.69 11.02 27,400 0 0.4
30/03/2022
10.95
 4,900 11.17 11.17 10.87 0 0 0
29/03/2022
11.02
 15,400 10.95 11.02 10.83 0 0 0
28/03/2022
11.02
 6,300 10.83 11.02 10.76 0 0 0
25/03/2022
11.02
 21,900 10.87 11.02 10.72 0 0 0
24/03/2022
11.02
 15,500 10.98 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 11.13 11.13 10.72 0 0 0
21/03/2022
10.87
 9,400 10.95 11.10 10.87 0 0 0
18/03/2022
11.10
 34,100 10.95 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 10.80 10.87 10.65 0 0 0
15/03/2022
10.61
 15,900 10.80 10.80 10.54 0 0 0
14/03/2022
10.72
 23,700 10.95 10.95 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 10.72 10.72 10.57 0 0 0
09/03/2022
10.57
 22,300 10.65 10.72 10.46 0 5,400 -0.1
08/03/2022
10.72
 9,700 10.69 10.76 10.65 0 0 0
07/03/2022
10.80
 17,900 10.61 10.80 10.57 200 13,000 -0.2
04/03/2022
10.72
 12,100 10.87 10.87 10.72 3,500 0 0.1
03/03/2022
10.72
 19,100 10.61 10.80 10.57 3,200 0 0.0
02/03/2022
10.54
 11,000 10.72 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 10.54 10.87 10.54 0 0 0
25/02/2022
10.87
 3,400 10.57 11.10 10.54 0 0 0
24/02/2022
10.61
 8,700 10.72 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 10.57 11.13 10.57 0 0 0
21/02/2022
10.83
 17,100 10.87 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 10.50 10.80 10.50 0 0 0
16/02/2022
10.72
 1,900 10.80 10.80 10.57 0 0 0
15/02/2022
10.72
 3,600 10.61 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 10.65 10.80 10.50 0 0 0
10/02/2022
10.72
 4,900 10.72 10.80 10.72 0 0 0
09/02/2022
10.76
 8,000 10.69 10.76 10.57 0 0 0
08/02/2022
10.72
 20,700 10.80 10.80 10.46 3,400 0 0.0
07/02/2022
10.72
 2,000 10.39 10.72 10.39 0 0 0
28/01/2022
10.43
 1,900 10.50 10.50 10.35 0 0 0
27/01/2022
10.65
 5,200 10.54 10.65 10.43 0 0 0
26/01/2022
10.57
 3,300 10.57 10.57 10.57 0 0 0
25/01/2022
10.57
 2,200 10.57 10.57 10.50 0 0 0
24/01/2022
10.50
 11,300 10.43 10.80 10.35 0 500 0.0
21/01/2022
10.54
 9,300 10.57 11.13 10.43 0 0 0
20/01/2022
10.54
 2,900 10.28 10.57 10.28 0 0 0
19/01/2022
10.35
 7,800 10.50 10.50 10.28 0 0 0
18/01/2022
10.50
 11,000 10.57 10.61 10.43 0 0 0
17/01/2022
10.61
 39,500 10.87 10.87 10.61 4,000 0 0.1
14/01/2022
10.87
 4,400 10.91 10.91 10.72 0 0 0
13/01/2022
10.95
 13,800 10.80 10.95 10.72 0 0 0
12/01/2022
10.98
 5,700 10.80 11.02 10.76 0 0 0
11/01/2022
10.76
 11,500 10.80 10.91 10.76 0 0 0
10/01/2022
10.87
 26,600 10.80 10.98 10.80 0 500 0
07/01/2022
10.98
 13,900 10.95 11.02 10.87 7,000 0 0.1
06/01/2022
10.95
 15,600 10.83 11.02 10.80 4,800 0 0.1
05/01/2022
11.02
 19,900 11.06 11.06 10.87 0 0 0

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