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)
28/06/2018
8.45
 270 8.51 8.51 7.92 10 0 0.0
27/06/2018
8.51
 0 8.51 8.51 8.51 0 0 0
26/06/2018
8.51
 0 8.51 8.51 8.51 0 0 0
25/06/2018
8.51
 90 8.32 8.51 7.76 80 0 0.0
22/06/2018
8.32
 70 8.00 8.32 8.29 70 0 0.0
21/06/2018
8.00
 1,280 8.00 8.45 7.97 110 0 0.0
20/06/2018
8.00
 730 7.54 8.05 7.20 40 0 0.0
19/06/2018
7.54
 80 8.02 8.53 7.46 30 0 0.0
18/06/2018
8.02
 3,680 8.61 9.07 8.02 70 0 0.0
15/06/2018
8.61
 160 9.26 9.26 8.61 30 0 0.0
14/06/2018
9.26
 50 9.20 9.26 8.56 0 0 0
13/06/2018
9.20
 20 8.83 9.20 9.20 20 0 0.0
12/06/2018
8.83
 2,020 8.27 8.83 7.76 40 1,930 0.0
11/06/2018
8.27
 3,920 8.88 9.36 8.27 10 3,580 -0.1
08/06/2018
8.88
 970 9.52 9.52 8.88 700 0 0.0
07/06/2018
9.52
 10 9.47 9.52 9.52 10 0 0.0
06/06/2018
9.47
 230 8.85 9.47 9.47 230 0 0.0
05/06/2018
8.85
 20 8.85 8.85 8.85 20 0 0.0
04/06/2018
8.85
 50 8.91 8.91 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 8.37 8.91 8.67 150 0 0.0
30/05/2018
8.37
 60 8.99 8.99 8.37 40 10 0.0
29/05/2018
8.99
 60 8.67 8.99 8.40 60 0 0.0
28/05/2018
8.67
 2,250 8.75 8.75 8.67 40 0 0.0
25/05/2018
8.75
 90 8.77 8.77 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 8.83 8.83 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 8.69 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 8.72 8.72 8.32 50 0 0.0
10/05/2018
8.72
 180 8.45 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 8.40 8.40 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 8.56 8.56 8.40 20 50 0.0
27/04/2018
8.56
 60 8.56 8.72 8.56 50 0 0.0
26/04/2018
8.56
 150 8.77 8.77 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 8.72 8.77 8.56 100 0 0.0
18/04/2018
8.72
 10 8.61 8.72 8.72 10 0 0.0
17/04/2018
8.61
 510 8.43 8.75 8.24 510 0 0.0
16/04/2018
8.43
 10 8.02 8.43 8.43 10 0 0.0
13/04/2018
8.02
 40 8.53 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 8.77 8.77 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 8.77 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 8.61 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 8.51 8.75 8.43 130 0 0.0
23/03/2018
8.51
 180 8.64 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 8.21 8.64 8.45 70 0 0.0
19/03/2018
8.21
 1,500 8.83 8.83 8.21 0 0 0
16/03/2018
8.83
 30 8.67 8.83 8.83 30 0 0.0
15/03/2018
8.67
 770 8.67 8.67 8.11 30 0 0.0
14/03/2018
8.67
 1,540 8.67 8.80 8.56 40 0 0.0
13/03/2018
8.67
 210 8.67 9.04 8.67 10 0 0.0
12/03/2018
8.67
 230 8.13 8.67 8.24 220 0 0.0
09/03/2018
8.13
 50 8.67 8.83 8.13 10 0 0.0
08/03/2018
8.67
 190 8.53 8.99 8.02 180 0 0.0
07/03/2018
8.53
 10,110 8.88 8.88 8.29 70 9,910 -0.2
06/03/2018
8.88
 90 8.88 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 8.32 8.32 7.86 40 1,040 0.0
01/03/2018
8.32
 50 8.93 8.93 8.32 0 0 0
28/02/2018
8.93
 240 8.93 8.93 8.35 30 0 0.0
27/02/2018
8.93
 100 8.99 8.99 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 8.93 8.99 8.99 10 0 0.0
22/02/2018
8.93
 50 8.99 8.99 8.40 50 0 0.0
21/02/2018
8.99
 20 9.31 9.31 8.99 0 0 0
13/02/2018
9.31
 320 9.09 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 8.75 9.01 8.80 100 0 0.0
01/02/2018
8.75
 270 8.72 8.75 8.13 250 0 0.0
31/01/2018
8.72
 90 8.67 8.72 8.64 90 0 0.0
30/01/2018
8.67
 50 8.35 8.67 8.29 50 0 0.0

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