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)
10/09/2019
8.46
 1,300 8.51 8.51 8.46 0 0 0
09/09/2019
8.51
 850 8.54 8.54 8.51 0 0 0
06/09/2019
8.54
 500 8.54 8.54 8.54 0 0 0
05/09/2019
8.54
 0 8.54 8.54 8.54 0 0 0
04/09/2019
8.54
 0 8.54 8.54 8.54 0 0 0
03/09/2019
8.54
 10 8.51 8.54 8.54 10 0 0.0
30/08/2019
8.51
 0 8.51 8.51 8.51 0 0 0
29/08/2019
8.51
 10 8.40 8.51 8.51 10 0 0.0
28/08/2019
8.40
 0 8.40 8.40 8.40 0 0 0
27/08/2019
8.40
 5,360 8.57 8.57 8.40 30 0 0.0
26/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
23/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
22/08/2019
8.57
 9,760 8.60 8.60 8.28 9,490 0 0.1
21/08/2019
8.60
 10 8.37 8.60 8.60 10 0 0.0
20/08/2019
8.37
 650 8.60 8.60 8.37 600 0 0.0
19/08/2019
8.60
 10 8.37 8.60 8.60 10 0 0.0
16/08/2019
8.37
 5,010 8.37 8.37 8.25 4,810 0 0.1
15/08/2019
8.37
 4,200 8.49 8.49 8.37 4,000 0 0.1
14/08/2019
8.49
 0 8.49 8.49 8.49 0 0 0
13/08/2019
8.49
 5,010 8.60 8.60 8.08 10 0 0.0
12/08/2019
8.60
 4,210 8.37 8.60 8.37 210 0 0.0
09/08/2019
8.37
 200 8.37 8.37 8.37 0 0 0
08/08/2019
8.37
 890 8.43 8.43 8.20 10 0 0.0
07/08/2019
8.43
 0 8.43 8.43 8.43 0 0 0
06/08/2019
8.43
 5,020 8.28 8.60 8.08 20 0 0.0
05/08/2019
8.28
 5,140 8.49 8.66 8.28 2,440 0 0.0
02/08/2019
8.49
 30 8.49 8.49 8.49 30 0 0.0
01/08/2019
8.49
 0 8.49 8.49 8.49 0 0 0
31/07/2019
8.49
 510 8.49 8.49 8.25 210 0 0.0
30/07/2019
8.49
 20,810 8.49 8.49 8.25 20 0 0.0
29/07/2019
8.49
 0 8.49 8.49 8.49 0 0 0
26/07/2019
8.49
 3,010 8.37 8.72 8.49 10 0 0.0
25/07/2019
8.37
 7,010 8.49 8.49 8.34 10 0 0.0
24/07/2019
8.49
 7,000 8.46 8.54 8.49 3,000 0 0.0
23/07/2019
8.46
 230 8.57 8.57 8.46 0 0 0
22/07/2019
8.57
 830 8.57 8.57 8.31 20 0 0.0
19/07/2019
8.57
 80 8.57 8.57 8.57 0 0 0
18/07/2019
8.57
 2,360 8.60 8.66 8.20 10 0 0.0
17/07/2019
8.60
 2,000 8.60 8.60 8.37 10 0 0.0
16/07/2019
8.60
 30 8.72 8.72 8.40 10 0 0.0
15/07/2019
8.72
 2,010 8.66 8.72 8.66 2,010 0 0.0
12/07/2019
8.66
 3,000 8.54 8.66 8.66 3,000 0 0.0
11/07/2019
8.54
 20 8.77 8.77 8.31 10 0 0.0
10/07/2019
8.77
 0 8.77 8.77 8.77 0 0 0
09/07/2019
8.77
 0 8.77 8.77 8.77 0 0 0
08/07/2019
8.77
 60 8.74 8.77 8.72 60 0 0.0
05/07/2019
8.74
 60 8.43 8.74 8.43 60 0 0.0
04/07/2019
8.43
 2,360 8.49 8.49 8.43 0 0 0
03/07/2019
8.49
 0 8.49 8.49 8.49 0 0 0
02/07/2019
8.49
 10 8.43 8.49 8.49 0 0 0
01/07/2019
8.43
 4,970 8.43 8.43 8.43 0 0 0
28/06/2019
8.43
 60 8.43 8.43 8.43 60 0 0.0
27/06/2019
8.43
 6,940 8.77 8.77 8.43 70 0 0.0
26/06/2019
8.77
 10 8.51 8.77 8.77 0 0 0
25/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
24/06/2019
8.51
 620 8.49 8.51 8.14 20 0 0.0
21/06/2019
8.49
 570 8.66 8.66 8.49 20 0 0.0
20/06/2019
8.66
 280 8.43 8.66 8.66 0 0 0
19/06/2019
8.43
 5,880 8.74 8.74 8.43 20 0 0.0
18/06/2019
8.74
 60 8.77 8.77 8.66 60 0 0.0
17/06/2019
8.77
 310 8.77 8.77 8.60 100 0 0.0
14/06/2019
8.77
 30 8.77 8.77 8.77 30 0 0.0
13/06/2019
8.77
 1,770 8.60 8.77 8.23 80 0 0.0
12/06/2019
8.60
 520 8.60 8.77 8.31 20 0 0.0
11/06/2019
8.60
 0 8.60 8.60 8.60 0 0 0
10/06/2019
8.60
 3,020 8.77 8.77 8.25 510 0 0.0
07/06/2019
8.77
 110 8.66 8.77 8.66 20 0 0.0
06/06/2019
8.66
 1,130 8.66 8.77 8.60 80 0 0.0
05/06/2019
8.66
 10 8.77 8.77 8.66 0 0 0
04/06/2019
8.77
 0 8.77 8.77 8.77 0 0 0
03/06/2019
8.77
 20 8.77 8.77 8.77 20 0 0.0
31/05/2019
8.77
 130 8.60 8.77 8.23 70 0 0.0
30/05/2019
8.60
 50 8.63 8.72 8.37 30 0 0.0
29/05/2019
8.63
 30 8.83 8.83 8.28 10 0 0.0
28/05/2019
8.83
 150 8.66 8.83 8.83 150 0 0.0
27/05/2019
8.66
 580 8.80 8.80 8.49 80 0 0.0
24/05/2019
8.80
 310 8.83 8.83 8.25 290 0 0.0
23/05/2019
8.83
 0 8.83 8.83 8.83 0 0 0
22/05/2019
8.83
 2,160 8.43 8.83 8.43 20 2,000 0.0
21/05/2019
8.43
 1,750 8.83 8.83 8.43 60 0 0.0
20/05/2019
8.83
 90 8.86 8.86 8.72 90 0 0.0
17/05/2019
8.86
 40 8.80 8.86 8.86 40 0 0.0
16/05/2019
8.80
 1,660 8.54 8.80 8.46 110 0 0.0
15/05/2019
8.54
 130 8.77 8.77 8.25 30 0 0.0
14/05/2019
8.77
 1,280 8.72 8.80 8.49 190 0 0.0
13/05/2019
8.72
 2,050 8.86 8.86 8.46 50 0 0.0
10/05/2019
8.86
 40 8.86 8.86 8.46 20 0 0.0
09/05/2019
8.86
 10,200 8.89 8.89 8.43 50 0 0.0
08/05/2019
8.89
 20 8.89 8.89 8.89 0 0 0
07/05/2019
8.89
 0 8.89 8.89 8.89 0 0 0
06/05/2019
8.89
 10 8.60 8.89 8.89 10 0 0.0
03/05/2019
8.60
 260 8.89 8.89 8.60 10 0 0.0
02/05/2019
8.89
 30 8.89 8.89 8.89 0 0 0
26/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
25/04/2019
8.89
 1,160 8.89 8.89 8.43 170 0 0.0
24/04/2019
8.89
 10 8.77 8.89 8.89 10 0 0.0
23/04/2019
8.77
 40 8.89 8.89 8.72 30 0 0.0
22/04/2019
8.89
 16,400 8.95 8.95 8.43 8,400 0 0.1
19/04/2019
8.95
 1,090 8.51 8.95 8.66 90 0 0.0
18/04/2019
8.51
 20 8.46 8.89 8.51 10 0 0.0

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