CTCP Vận tải Hà Tiên (htv)

9.31
-0.55
(-5.58%)
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
(2024-08-21) 		0.08 0.87% 38,300 0 0
9.23
9.99
9.31
2 tháng
(2024-07-22) 		0.01 0.08% 112,700 0 0
9.05
9.99
9.31
3 tháng
(2024-06-24) 		0.35 3.86% 239,400 -8,200 -0.1
8.96
9.99
9.31
6 tháng
(2024-03-25) 		0.59 6.75% 617,400 -52,700 -0.5
8.07
9.99
9.31
12 tháng
(2023-09-26) 		-0.17 -1.76% 1,077,600 -254,700 -2.3
8.07
9.99
9.31
24 tháng
(2022-10-03) 		-0.90 -8.86% 2,369,900 -707,291 -7.6
8.07
10.94
9.31
36 tháng
(2021-10-06) 		-3.16 -25.37% 6,475,200 -1,151,191 -14.5
8.07
14.85
9.31
60 tháng
(2019-10-17) 		-1.08 -10.41% 8,351,470 -1,105,341 -14.1
8.07
14.85
9.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2013
4.71
 14,340 4.64 4.82 4.68 2,100 0 0.0
25/01/2013
4.64
 48,680 4.61 4.71 4.61 0 0 0
24/01/2013
4.61
 16,170 4.54 4.68 4.50 0 0 0
23/01/2013
4.54
 160 4.44 4.68 4.54 0 0 0
22/01/2013
4.44
 20,030 4.61 4.64 4.44 3,000 0 0.0
21/01/2013
4.61
 37,780 4.54 4.64 4.61 0 0 0
18/01/2013
4.54
 6,940 4.68 4.75 4.54 330 0 0.0
17/01/2013
4.68
 3,650 4.61 4.75 4.54 1,280 0 0.0
16/01/2013
4.61
 26,310 4.47 4.71 4.47 0 0 0
15/01/2013
4.47
 38,230 4.47 4.47 4.47 0 0 0
14/01/2013
4.47
 15,510 4.44 4.47 4.37 0 0 0
11/01/2013
4.44
 11,150 4.50 4.50 4.44 0 0 0
10/01/2013
4.50
 2,840 4.47 4.50 4.44 0 0 0
09/01/2013
4.47
 29,360 4.54 4.54 4.44 500 0 0.0
08/01/2013
4.54
 5,720 4.54 4.54 4.44 0 0 0
07/01/2013
4.54
 2,120 4.54 4.64 4.50 0 0 0
04/01/2013
4.54
 2,120 4.50 4.54 4.50 0 0 0
03/01/2013
4.50
 4,070 4.50 4.50 4.44 0 0 0
02/01/2013
4.50
 21,200 4.47 4.54 4.47 0 0 0
28/12/2012
4.47
 0 4.47 4.47 4.47 0 0 0
27/12/2012
4.47
 3,880 4.37 4.47 4.37 0 0 0
26/12/2012
4.37
 8,500 4.37 4.37 4.33 0 0 0
25/12/2012
4.37
 3,270 4.33 4.37 4.33 0 0 0
24/12/2012
4.33
 4,100 4.37 4.40 4.33 500 0 0.0
21/12/2012
4.37
 6,450 4.40 4.40 4.37 0 0 0
20/12/2012
4.40
 7,810 4.40 4.40 4.37 0 0 0
19/12/2012
4.40
 61,160 4.37 4.40 4.33 6,500 0 0.1
18/12/2012
4.37
 6,030 4.44 4.50 4.37 5,990 0 0.1
17/12/2012
4.44
 3,330 4.37 4.44 4.40 0 0 0
14/12/2012
4.37
 9,450 4.37 4.44 4.37 5,050 0 0.1
13/12/2012
4.37
 28,770 4.50 4.50 4.37 7,850 0 0.1
12/12/2012
4.50
 3,750 4.44 4.54 4.44 0 0 0
11/12/2012
4.44
 4,630 4.44 4.47 4.37 1,000 0 0.0
10/12/2012
4.44
 12,930 4.37 4.44 4.37 6,880 0 0.1
07/12/2012
4.37
 23,720 4.37 4.44 4.33 9,420 0 0.1
06/12/2012
4.37
 7,340 4.33 4.37 4.33 0 0 0
05/12/2012
4.33
 14,780 4.26 4.33 4.26 0 210 -0.0
04/12/2012
4.26
 51,060 4.23 4.33 4.23 11,210 0 0.1
03/12/2012
4.23
 12,350 4.23 4.23 4.19 0 0 0
30/11/2012
4.23
 550 4.23 4.23 4.23 0 0 0
29/11/2012
4.23
 11,760 4.23 4.23 4.19 4,000 0 0.0
28/11/2012
4.23
 34,210 4.19 4.26 4.16 5,000 0 0.1
27/11/2012
4.19
 25,150 4.19 4.23 4.19 0 0 0
26/11/2012
4.19
 4,520 4.26 4.26 4.12 3,450 0 0.0
23/11/2012
4.26
 3,700 4.23 4.26 4.16 2,980 0 0.0
22/11/2012
4.23
 1,570 4.26 4.26 4.19 0 0 0
21/11/2012
4.26
 1,410 4.26 4.26 4.19 820 0 0.0
20/11/2012
4.26
 5,310 4.19 4.26 4.16 3,400 0 0.0
19/11/2012
4.19
 7,110 4.16 4.19 4.12 7,000 0 0.1
16/11/2012
4.16
 9,010 4.23 4.33 4.16 6,000 0 0.1
15/11/2012
4.23
 24,780 4.30 4.30 4.23 4,110 0 0.0
14/11/2012
4.30
 19,130 4.23 4.30 4.16 18,900 0 0.2
13/11/2012
4.23
 12,970 4.16 4.23 4.16 8,180 0 0.1
12/11/2012
4.16
 6,620 4.05 4.16 4.05 1,300 0 0.0
09/11/2012
4.05
 4,300 4.05 4.05 4.02 3,000 0 0.0
08/11/2012
4.05
 8,520 4.02 4.05 4.02 0 0 0
07/11/2012
4.02
 4,250 4.02 4.02 3.98 1,000 0 0.0
06/11/2012
4.02
 8,000 4.02 4.02 3.98 2,000 0 0.0
05/11/2012
4.02
 2,410 4.02 4.02 3.95 0 0 0
02/11/2012
4.02
 16,950 4.12 4.12 3.95 15,000 0 0.2
01/11/2012
4.12
 6,970 4.30 4.30 4.09 0 0 0
31/10/2012
4.30
 5,030 4.30 4.30 4.19 2,000 0 0.0
30/10/2012
4.30
 8,230 4.30 4.30 4.30 0 0 0
29/10/2012
4.30
 37,740 4.12 4.30 4.19 0 0 0
26/10/2012
4.12
 1,210 4.12 4.12 4.05 1,000 0 0.0
25/10/2012
4.12
 1,620 4.12 4.16 4.12 1,190 0 0.0
24/10/2012
4.12
 9,980 4.12 4.12 4.12 4,980 0 0.1
23/10/2012
4.12
 15,000 4.12 4.12 4.12 6,000 0 0.1
22/10/2012
4.12
 1,000 4.16 4.16 4.12 1,000 0 0.0
19/10/2012
4.16
 1,100 4.16 4.16 4.16 1,000 0 0.0
18/10/2012
4.16
 5,000 4.12 4.16 4.12 0 0 0
17/10/2012
4.12
 1,860 4.16 4.16 4.12 0 0 0
16/10/2012
4.16
 200 4.16 4.16 4.16 0 0 0
15/10/2012
4.16
 0 4.16 4.16 4.16 0 0 0
12/10/2012
4.16
 0 4.16 4.16 4.16 0 0 0
11/10/2012
4.16
 1,510 4.16 4.19 4.16 0 0 0
10/10/2012
4.16
 1,210 3.98 4.16 3.98 0 0 0
09/10/2012
3.98
 110 4.02 4.02 3.98 0 0 0
08/10/2012
4.02
 2,360 3.95 4.12 3.95 0 0 0
05/10/2012
3.95
 310 4.02 4.12 3.95 0 0 0
04/10/2012
4.02
 1,530 4.02 4.02 3.95 0 0 0
03/10/2012
4.02
 510 4.02 4.02 3.98 0 0 0
02/10/2012
4.02
 20 4.05 4.05 4.02 0 0 0
01/10/2012
4.05
 1,250 4.09 4.09 3.98 0 0 0
28/09/2012
4.09
 250 4.09 4.09 4.09 0 0 0
27/09/2012
4.09
 500 4.12 4.12 4.09 0 0 0
26/09/2012
4.12
 50 4.12 4.12 4.12 0 0 0
25/09/2012
4.12
 17,340 4.09 4.12 4.09 0 0 0
24/09/2012
4.09
 10 4.05 4.09 4.09 0 0 0
21/09/2012
4.05
 4,640 4.12 4.16 4.05 0 0 0
20/09/2012
4.12
 20 4.16 4.16 4.12 0 0 0
19/09/2012
4.16
 1,880 4.19 4.19 3.98 0 0 0
18/09/2012
4.19
 10 4.19 4.19 4.19 0 0 0
17/09/2012
4.19
 19,570 4.26 4.40 4.19 16,550 0 0.2
14/09/2012
4.26
 2,680 4.12 4.30 4.16 0 0 0
13/09/2012
4.12
 30,150 4.12 4.12 4.05 13,200 0 0.2
12/09/2012
4.12
 6,140 4.19 4.19 4.12 5,940 0 0.1
11/09/2012
4.19
 19,630 4.23 4.23 4.12 19,060 0 0.2
10/09/2012
4.23
 890 4.26 4.26 4.09 0 0 0
07/09/2012
4.26
 2,010 4.26 4.26 4.19 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |