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)
04/06/2020
8.13
 10,610 8.10 8.51 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 8.74 8.90 8.19 90 0 0.0
29/05/2020
8.58
 310 8.19 8.58 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 8.77 8.77 8.23 1,010 0 0.0
26/05/2020
8.32
 1,230 8.39 8.39 8.32 0 0 0
25/05/2020
8.83
 90 8.32 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 8.32 8.83 8.32 10 0 0.0
20/05/2020
8.83
 30 8.42 8.83 8.42 10 0 0.0
19/05/2020
8.90
 2,330 8.90 8.90 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 8.93 8.93 8.93 10 0 0.0
12/05/2020
8.71
 2,850 8.71 8.71 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 8.39 8.96 8.35 0 160 0.0
05/05/2020
8.96
 380 7.94 8.96 7.94 10 0 0.0
04/05/2020
8.51
 10 8.51 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 8.32 8.32 8.13 10 0 0.0
24/04/2020
8.13
 8,070 8.61 8.61 8.00 1,000 10 0.0
23/04/2020
8.39
 23,440 8.48 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 8.51 8.51 8.00 20 0 0.0
20/04/2020
8.26
 20 7.78 8.26 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 8.51 8.51 8.00 50 10 0.0
14/04/2020
8.00
 30 8.71 8.71 8.00 10 0 0.0
13/04/2020
8.19
 70 8.00 8.19 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 7.75 8.00 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 8.32 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 8.26 8.26 8.00 10 0 0.0
01/04/2020
8.39
 170 7.97 8.45 7.94 110 10 0.0
31/03/2020
8.51
 440 7.46 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 8.00 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 7.75 7.75 7.62 10 0 0.0
23/03/2020
7.62
 510 7.23 7.62 7.14 0 0 0
20/03/2020
7.62
 110 7.23 7.62 7.23 10 0 0.0
19/03/2020
7.62
 570 7.36 7.62 7.23 0 0 0
18/03/2020
7.68
 0 7.68 7.68 7.68 0 0 0
17/03/2020
7.68
 110 7.68 7.68 7.65 0 20 0.0
16/03/2020
7.84
 1,380 8.00 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 8.00 8.00 7.62 30 0 0.0
11/03/2020
7.65
 4,240 8.64 8.64 7.65 30 0 0.0
10/03/2020
8.19
 1,470 7.94 8.19 7.94 40 0 0.0
09/03/2020
7.68
 1,610 8.42 8.42 7.68 30 0 0.0
06/03/2020
8.26
 1,930 8.00 8.26 8.00 50 0 0.0
05/03/2020
8.42
 60 8.32 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 8.32 8.32 8.10 120 0 0.0
02/03/2020
8.58
 2,110 8.13 8.58 8.10 30 0 0.0
28/02/2020
8.64
 340 8.32 8.64 8.32 40 0 0.0
27/02/2020
8.64
 710 8.32 8.64 8.32 20 0 0.0
26/02/2020
8.64
 180 8.35 8.64 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 8.71 8.96 8.71 60 0 0.0
21/02/2020
8.55
 510 8.55 8.71 8.55 10 0 0.0
20/02/2020
8.77
 1,240 8.87 8.87 8.32 1,040 0 0.0
19/02/2020
8.32
 1,030 8.64 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 8.32 8.67 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 9.44 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 8.42 8.90 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 8.51 8.51 8.51 0 0 0
06/02/2020
8.45
 100 8.03 8.45 8.03 30 0 0.0
05/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
04/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
03/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
31/01/2020
8.51
 30 8.48 8.51 8.48 20 0 0.0
30/01/2020
8.51
 30 8.51 8.51 8.51 30 0 0.0
22/01/2020
8.51
 80 8.48 8.51 8.48 20 0 0.0
21/01/2020
8.45
 1,930 8.58 8.58 8.13 10 680 0.0
20/01/2020
8.74
 60 8.83 8.83 8.29 50 0 0.0
17/01/2020
8.32
 900 8.03 8.32 8.03 30 0 0.0
16/01/2020
8.29
 1,560 8.00 8.29 8.00 10 360 0.0
15/01/2020
8.19
 20 8.32 8.32 8.19 0 0 0
14/01/2020
8.45
 600 8.32 8.45 8.03 210 0 0.0
13/01/2020
8.51
 0 8.51 8.51 8.51 0 0 0
10/01/2020
8.51
 0 8.51 8.51 8.51 0 0 0
09/01/2020
8.51
 3,750 8.23 8.51 8.19 30 0 0.0
08/01/2020
8.74
 20 8.74 8.74 8.74 20 0 0.0
07/01/2020
8.74
 10 8.74 8.74 8.74 10 0 0.0

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