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)
05/06/2018
8.85
 20 8.85 8.85 8.85 20 0 0.0
04/06/2018
8.85
 50 8.85 8.85 8.85 50 0 0.0
01/06/2018
8.91
 40 8.91 8.91 8.91 40 0 0.0
31/05/2018
8.91
 150 8.67 8.91 8.67 150 0 0.0
30/05/2018
8.37
 60 8.37 8.93 8.37 40 10 0.0
29/05/2018
8.99
 60 8.40 8.99 8.40 60 0 0.0
28/05/2018
8.67
 2,250 8.69 8.69 8.67 40 0 0.0
25/05/2018
8.75
 90 8.19 8.75 8.19 80 70 0.0
24/05/2018
8.77
 0 8.77 8.77 8.77 0 0 0
23/05/2018
8.77
 0 8.77 8.77 8.77 0 0 0
22/05/2018
8.77
 0 8.77 8.77 8.77 0 0 0
21/05/2018
8.77
 0 8.77 8.77 8.77 0 0 0
18/05/2018
8.77
 1,520 8.40 8.77 8.40 10 80 0.0
17/05/2018
8.83
 0 8.83 8.83 8.83 0 0 0
16/05/2018
8.83
 0 8.83 8.83 8.83 0 0 0
15/05/2018
8.83
 90 8.40 8.83 8.40 90 60 0.0
14/05/2018
8.69
 0 8.69 8.69 8.69 0 0 0
11/05/2018
8.69
 150 8.32 8.69 8.32 50 0 0.0
10/05/2018
8.72
 180 8.37 8.72 8.37 180 0 0.0
09/05/2018
8.45
 20 8.45 8.45 8.45 20 0 0.0
08/05/2018
8.45
 60 8.35 8.45 8.35 60 60 0
07/05/2018
8.35
 10 8.35 8.35 8.35 10 10 0
04/05/2018
8.35
 230 7.89 8.35 7.86 30 30 0
03/05/2018
8.40
 50 8.40 8.40 8.40 50 10 0.0
02/05/2018
8.40
 50 8.40 8.40 8.40 20 50 0.0
27/04/2018
8.56
 60 8.72 8.72 8.56 50 0 0.0
26/04/2018
8.56
 150 8.19 8.56 8.19 10 20 0.0
24/04/2018
8.77
 0 8.77 8.77 8.77 0 0 0
23/04/2018
8.77
 30 8.77 8.77 8.77 30 0 0.0
20/04/2018
8.77
 0 8.77 8.77 8.77 0 0 0
19/04/2018
8.77
 100 8.56 8.77 8.56 100 0 0.0
18/04/2018
8.72
 10 8.72 8.72 8.72 10 0 0.0
17/04/2018
8.61
 510 8.56 8.75 8.24 510 0 0.0
16/04/2018
8.43
 10 8.43 8.43 8.43 10 0 0.0
13/04/2018
8.02
 40 8.56 8.69 8.02 30 0 0.0
12/04/2018
8.53
 110 8.53 8.53 8.53 110 0 0.0
11/04/2018
8.53
 150 8.19 8.53 8.19 30 20 0.0
10/04/2018
8.77
 0 8.77 8.77 8.77 0 0 0
09/04/2018
8.77
 190 8.19 8.77 8.19 40 0 0.0
06/04/2018
8.77
 20 8.77 8.77 8.77 20 0 0.0
05/04/2018
8.77
 30 8.56 8.77 8.56 30 0 0.0
04/04/2018
8.56
 0 8.56 8.56 8.56 0 0 0
03/04/2018
8.56
 60 8.67 8.72 8.53 50 0 0.0
02/04/2018
8.67
 0 8.67 8.67 8.67 0 0 0
30/03/2018
8.67
 20 8.67 8.67 8.67 20 0 0.0
29/03/2018
8.67
 110 8.56 8.67 8.56 40 0 0.0
28/03/2018
8.61
 70 8.61 8.61 8.61 20 0 0.0
27/03/2018
8.61
 60 8.45 8.67 8.45 50 0 0.0
26/03/2018
8.45
 430 8.43 8.75 8.43 130 0 0.0
23/03/2018
8.51
 180 8.45 8.75 8.45 140 0 0.0
22/03/2018
8.64
 20 8.64 8.64 8.64 20 0 0.0
21/03/2018
8.64
 20 8.64 8.64 8.64 20 0 0.0
20/03/2018
8.64
 70 8.45 8.64 8.45 70 0 0.0
19/03/2018
8.21
 1,500 8.21 8.21 8.21 0 0 0
16/03/2018
8.83
 30 8.83 8.83 8.83 30 0 0.0
15/03/2018
8.67
 770 8.11 8.67 8.11 30 0 0.0
14/03/2018
8.67
 1,540 8.80 8.80 8.56 40 0 0.0
13/03/2018
8.67
 210 9.04 9.04 8.67 10 0 0.0
12/03/2018
8.67
 230 8.67 8.67 8.24 220 0 0.0
09/03/2018
8.13
 50 8.83 8.83 8.13 10 0 0.0
08/03/2018
8.67
 190 8.99 8.99 8.02 180 0 0.0
07/03/2018
8.53
 10,110 8.29 8.56 8.29 70 9,910 -0.2
06/03/2018
8.88
 90 8.27 8.88 8.27 60 30 0.0
05/03/2018
8.88
 6,940 8.32 8.88 8.32 100 6,830 -0.1
02/03/2018
8.32
 1,040 7.86 8.32 7.86 40 1,040 0.0
01/03/2018
8.32
 50 8.32 8.32 8.32 0 0 0
28/02/2018
8.93
 240 8.35 8.93 8.35 30 0 0.0
27/02/2018
8.93
 100 8.77 8.93 8.77 90 0 0.0
26/02/2018
8.99
 0 8.99 8.99 8.99 0 0 0
23/02/2018
8.99
 10 8.99 8.99 8.99 10 0 0.0
22/02/2018
8.93
 50 8.40 8.93 8.40 50 0 0.0
21/02/2018
8.99
 20 8.99 8.99 8.99 0 0 0
13/02/2018
9.31
 320 8.77 9.36 8.77 300 0 0.0
12/02/2018
9.09
 100 9.09 9.09 9.09 20 0 0.0
09/02/2018
9.09
 30 9.09 9.09 9.09 30 0 0.0
08/02/2018
9.09
 70 9.09 9.09 9.09 70 0 0.0
07/02/2018
9.09
 0 9.09 9.09 9.09 0 0 0
06/02/2018
9.09
 70 9.01 9.09 9.01 70 0 0.0
05/02/2018
9.01
 100 9.01 9.01 9.01 100 0 0.0
02/02/2018
9.01
 100 8.80 9.01 8.80 100 0 0.0
01/02/2018
8.75
 270 8.13 8.75 8.13 250 0 0.0
31/01/2018
8.72
 90 8.64 8.72 8.64 90 0 0.0
30/01/2018
8.67
 50 8.29 8.67 8.29 50 0 0.0
29/01/2018
8.35
 1,860 8.35 8.35 7.57 20 1,840 0.0
26/01/2018
8.02
 1,620 8.75 8.75 8.02 30 0 0.0
25/01/2018
8.61
 30 8.61 8.61 8.61 30 0 0.0
22/01/2018
8.21
 1,140 8.02 8.21 8.02 10 130 0.0
19/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
18/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
17/01/2018
8.24
 50 8.05 8.24 8.05 20 10 0.0
16/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
15/01/2018
8.24
 10 8.24 8.24 8.24 10 10 0
12/01/2018
8.21
 400 7.84 8.21 7.81 180 0 0.0
11/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
10/01/2018
8.24
 1,300 8.24 8.24 8.02 10 10 0
09/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
08/01/2018
8.24
 10 8.24 8.24 8.24 10 10 0
05/01/2018
8.24
 330 8.02 8.24 8.02 130 10 0.0
04/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
03/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0

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