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)
15/08/2019
8.37
 4,200 8.37 8.37 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 8.28 8.49 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 8.37 8.37 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 8.60 8.60 8.08 20 0 0.0
05/08/2019
8.28
 5,140 8.57 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 8.31 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 8.49 8.72 8.49 10 0 0.0
25/07/2019
8.37
 7,010 8.46 8.49 8.34 10 0 0.0
24/07/2019
8.49
 7,000 8.54 8.54 8.49 3,000 0 0.0
23/07/2019
8.46
 230 8.54 8.54 8.46 0 0 0
22/07/2019
8.57
 830 8.31 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 8.37 8.66 8.20 10 0 0.0
17/07/2019
8.60
 2,000 8.37 8.60 8.37 10 0 0.0
16/07/2019
8.60
 30 8.40 8.60 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 8.66 8.66 8.66 3,000 0 0.0
11/07/2019
8.54
 20 8.31 8.54 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 8.72 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 8.43 8.43 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 8.49 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 8.43 8.43 8.43 70 0 0.0
26/06/2019
8.77
 10 8.77 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 8.17 8.51 8.14 20 0 0.0
21/06/2019
8.49
 570 8.54 8.54 8.49 20 0 0.0
20/06/2019
8.66
 280 8.66 8.66 8.66 0 0 0
19/06/2019
8.43
 5,880 8.43 8.49 8.43 20 0 0.0
18/06/2019
8.74
 60 8.66 8.74 8.66 60 0 0.0
17/06/2019
8.77
 310 8.60 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 8.23 8.77 8.23 80 0 0.0
12/06/2019
8.60
 520 8.77 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 8.28 8.60 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 8.60 8.77 8.60 80 0 0.0
05/06/2019
8.66
 10 8.66 8.66 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 8.69 8.77 8.23 70 0 0.0
30/05/2019
8.60
 50 8.72 8.72 8.37 30 0 0.0
29/05/2019
8.63
 30 8.28 8.63 8.28 10 0 0.0
28/05/2019
8.83
 150 8.83 8.83 8.83 150 0 0.0
27/05/2019
8.66
 580 8.66 8.74 8.49 80 0 0.0
24/05/2019
8.80
 310 8.25 8.80 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 8.83 8.83 8.43 20 2,000 0.0
21/05/2019
8.43
 1,750 8.51 8.83 8.43 60 0 0.0
20/05/2019
8.83
 90 8.72 8.83 8.72 90 0 0.0
17/05/2019
8.86
 40 8.86 8.86 8.86 40 0 0.0
16/05/2019
8.80
 1,660 8.72 8.80 8.46 110 0 0.0
15/05/2019
8.54
 130 8.25 8.54 8.25 30 0 0.0
14/05/2019
8.77
 1,280 8.49 8.80 8.49 190 0 0.0
13/05/2019
8.72
 2,050 8.46 8.86 8.46 50 0 0.0
10/05/2019
8.86
 40 8.46 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 8.89 8.89 8.89 10 0 0.0
03/05/2019
8.60
 260 8.66 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 8.43 8.89 8.43 170 0 0.0
24/04/2019
8.89
 10 8.89 8.89 8.89 10 0 0.0
23/04/2019
8.77
 40 8.86 8.89 8.72 30 0 0.0
22/04/2019
8.89
 16,400 8.51 8.89 8.43 8,400 0 0.1
19/04/2019
8.95
 1,090 8.86 8.95 8.66 90 0 0.0
18/04/2019
8.51
 20 8.89 8.89 8.51 10 0 0.0
17/04/2019
8.46
 1,030 8.83 8.89 8.46 10 0 0.0
16/04/2019
8.89
 60 8.86 8.89 8.66 10 0 0.0
12/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
11/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
10/04/2019
8.89
 1,470 8.83 8.92 8.43 70 0 0.0
09/04/2019
8.43
 10 8.43 8.43 8.43 0 0 0
08/04/2019
9.00
 30 9.00 9.00 9.00 0 0 0
05/04/2019
9.00
 1,050 8.66 9.06 8.66 0 0 0
04/04/2019
9.00
 200 8.95 9.06 8.69 20 0 0.0
03/04/2019
9.00
 170 8.72 9.00 8.69 0 0 0
02/04/2019
9.00
 10 9.00 9.00 9.00 0 0 0
01/04/2019
8.89
 10 8.89 8.89 8.89 0 0 0
29/03/2019
8.95
 240 9.06 9.06 8.83 30 0 0.0
28/03/2019
8.95
 10 8.95 8.95 8.95 10 0 0.0
27/03/2019
8.86
 30 9.06 9.06 8.66 20 0 0.0
26/03/2019
8.89
 30 8.89 8.89 8.89 0 0 0
25/03/2019
9.00
 100 9.00 9.00 9.00 0 0 0

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