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)
29/06/2020
8.19
 360 8.19 8.19 8.00 10 0 0.0
26/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
25/06/2020
8.19
 210 8.29 8.29 8.00 10 0 0.0
24/06/2020
8.29
 5,000 8.26 8.29 8.26 0 0 0
23/06/2020
8.26
 210 8.26 8.26 8.00 10 0 0.0
22/06/2020
8.26
 4,590 8.07 8.26 8.07 10 0 0.0
19/06/2020
8.07
 210 8.07 8.26 8.07 10 0 0.0
18/06/2020
8.07
 0 8.07 8.07 8.07 0 0 0
17/06/2020
8.07
 200 8.10 8.10 8.07 0 0 0
16/06/2020
8.10
 0 8.10 8.10 8.10 0 0 0
15/06/2020
8.10
 3,290 7.97 8.23 7.94 40 0 0.0
12/06/2020
7.97
 100 8.00 8.00 7.97 0 0 0
11/06/2020
8.00
 70 8.23 8.23 8.00 0 0 0
10/06/2020
8.23
 4,230 8.45 8.45 8.00 20 0 0.0
09/06/2020
8.45
 0 8.45 8.45 8.45 0 0 0
08/06/2020
8.45
 4,050 8.19 8.51 8.19 20 0 0.0
05/06/2020
8.19
 20,040 8.13 8.51 7.68 40 0 0.0
04/06/2020
8.13
 10,610 8.64 8.64 8.07 10 0 0.0
03/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
02/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
01/06/2020
8.64
 710 8.58 8.90 8.19 90 0 0.0
29/05/2020
8.58
 310 8.67 8.67 8.19 10 0 0.0
28/05/2020
8.67
 580 8.23 8.67 8.19 430 0 0.0
27/05/2020
8.23
 2,490 8.32 8.77 8.23 1,010 0 0.0
26/05/2020
8.32
 1,230 8.83 8.83 8.32 0 0 0
25/05/2020
8.83
 90 8.83 8.83 8.32 10 0 0.0
22/05/2020
8.83
 300 8.83 8.83 8.83 0 0 0
21/05/2020
8.83
 1,070 8.83 8.83 8.32 10 0 0.0
20/05/2020
8.83
 30 8.90 8.90 8.42 10 0 0.0
19/05/2020
8.90
 2,330 8.93 8.93 8.51 1,020 1,520 0.0
18/05/2020
8.93
 0 8.93 8.93 8.93 0 0 0
15/05/2020
8.93
 0 8.93 8.93 8.93 0 0 0
14/05/2020
8.93
 0 8.93 8.93 8.93 0 0 0
13/05/2020
8.93
 10 8.71 8.93 8.93 10 0 0.0
12/05/2020
8.71
 2,850 8.96 8.96 8.71 2,650 0 0.0
11/05/2020
8.96
 0 8.96 8.96 8.96 0 0 0
08/05/2020
8.96
 20 8.96 8.96 8.96 20 0 0.0
07/05/2020
8.96
 0 8.96 8.96 8.96 0 0 0
06/05/2020
8.96
 220 8.96 8.96 8.35 0 160 0.0
05/05/2020
8.96
 380 8.51 8.96 7.94 10 0 0.0
04/05/2020
8.51
 10 8.13 8.51 8.51 10 0 0.0
29/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
28/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
27/04/2020
8.13
 3,570 8.13 8.32 8.13 10 0 0.0
24/04/2020
8.13
 8,070 8.39 8.61 8.00 1,000 10 0.0
23/04/2020
8.39
 23,440 8.26 8.64 8.13 0 16,570 -0.2
22/04/2020
8.26
 0 8.26 8.26 8.26 0 0 0
21/04/2020
8.26
 280 8.26 8.51 8.00 20 0 0.0
20/04/2020
8.26
 20 8.32 8.32 7.78 10 0 0.0
17/04/2020
8.32
 170 8.19 8.51 8.19 70 0 0.0
16/04/2020
8.19
 80 8.19 8.19 8.19 80 0 0.0
15/04/2020
8.19
 320 8.00 8.51 8.00 50 10 0.0
14/04/2020
8.00
 30 8.19 8.71 8.00 10 0 0.0
13/04/2020
8.19
 70 8.51 8.51 8.00 10 0 0.0
10/04/2020
8.51
 50 8.00 8.51 8.00 50 0 0.0
09/04/2020
8.00
 170 8.32 8.32 7.75 10 0 0.0
08/04/2020
8.32
 0 8.32 8.32 8.32 0 0 0
07/04/2020
8.32
 10 8.19 8.32 8.32 10 10 0
06/04/2020
8.19
 0 8.19 8.19 8.19 0 0 0
03/04/2020
8.19
 60 8.39 8.39 8.00 10 0 0.0
01/04/2020
8.39
 170 8.51 8.51 7.94 110 10 0.0
31/03/2020
8.51
 440 8.00 8.55 7.46 80 230 0.0
30/03/2020
8.00
 0 8.00 8.00 8.00 0 0 0
27/03/2020
8.00
 0 8.00 8.00 8.00 0 0 0
26/03/2020
8.00
 10 7.65 8.00 8.00 10 0 0.0
25/03/2020
7.65
 560 7.62 7.65 7.36 20 0 0.0
24/03/2020
7.62
 40 7.62 7.75 7.62 10 0 0.0
23/03/2020
7.62
 510 7.62 7.62 7.14 0 0 0
20/03/2020
7.62
 110 7.62 7.62 7.23 10 0 0.0
19/03/2020
7.62
 570 7.68 7.68 7.23 10 0 0.0
18/03/2020
7.68
 0 7.68 7.68 7.68 0 0 0
17/03/2020
7.68
 110 7.84 7.84 7.65 0 20 0.0
16/03/2020
7.84
 1,380 7.65 8.00 7.55 20 0 0.0
13/03/2020
7.65
 0 7.65 7.65 7.65 0 0 0
12/03/2020
7.65
 2,060 7.65 8.00 7.62 30 0 0.0
11/03/2020
7.65
 4,240 8.19 8.64 7.65 30 0 0.0
10/03/2020
8.19
 1,470 7.68 8.19 7.94 40 0 0.0
09/03/2020
7.68
 1,610 8.26 8.42 7.68 30 0 0.0
06/03/2020
8.26
 1,930 8.42 8.42 8.00 50 0 0.0
05/03/2020
8.42
 60 8.29 8.42 8.32 60 0 0.0
04/03/2020
8.29
 8,850 8.32 8.32 8.13 3,160 0 0.0
03/03/2020
8.32
 640 8.58 8.58 8.10 120 0 0.0
02/03/2020
8.58
 2,110 8.64 8.64 8.10 30 0 0.0
28/02/2020
8.64
 340 8.64 8.64 8.32 40 0 0.0
27/02/2020
8.64
 710 8.64 8.64 8.32 20 0 0.0
26/02/2020
8.64
 180 8.96 8.96 8.35 10 0 0.0
25/02/2020
8.96
 0 8.96 8.96 8.96 0 0 0
24/02/2020
8.96
 60 8.55 8.96 8.71 60 0 0.0
21/02/2020
8.55
 510 8.77 8.77 8.55 10 0 0.0
20/02/2020
8.77
 1,240 8.32 8.87 8.32 1,040 0 0.0
19/02/2020
8.32
 1,030 8.32 8.64 8.32 1,030 0 0.0
18/02/2020
8.32
 760 8.67 8.77 8.26 60 0 0.0
17/02/2020
8.67
 60 8.80 8.80 8.32 0 0 0
14/02/2020
8.80
 0 8.80 8.80 8.80 0 0 0
13/02/2020
8.80
 1,700 8.90 9.44 8.29 40 0 0.0
12/02/2020
8.90
 0 8.90 8.90 8.90 0 0 0
11/02/2020
8.90
 170 9.03 9.03 8.42 70 0 0.0
10/02/2020
9.03
 110 8.51 9.03 8.51 110 0 0.0
07/02/2020
8.51
 10 8.45 8.51 8.51 0 0 0
06/02/2020
8.45
 100 8.51 8.51 8.03 30 0 0.0

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