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)
14/11/2014
6.39
 0 6.39 6.39 6.39 0 0 0
13/11/2014
6.39
 220 6.39 6.39 6.39 0 0 0
12/11/2014
6.39
 5,980 6.35 6.39 6.39 0 0 0
11/11/2014
6.35
 0 6.35 6.35 6.35 0 0 0
10/11/2014
6.35
 0 6.35 6.35 6.35 0 0 0
07/11/2014
6.35
 10 6.35 6.35 6.35 0 0 0
06/11/2014
6.35
 380 6.35 6.35 6.35 0 380 0.0
05/11/2014
6.35
 530 6.32 6.35 6.35 0 0 0
04/11/2014
6.32
 2,350 6.32 6.32 6.32 0 0 0
03/11/2014
6.32
 2,120 6.18 6.32 6.32 0 0 0
31/10/2014
6.18
 360 5.80 6.18 6.18 0 0 0
30/10/2014
5.80
 2,910 6.18 6.18 5.80 0 2,910 0.0
29/10/2014
6.18
 2,330 6.28 6.28 5.87 0 1,510 0.0
28/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
27/10/2014
6.28
 8,700 6.39 6.39 6.18 0 8,700 -0.2
24/10/2014
6.39
 27,220 6.39 6.42 6.35 0 23,190 -0.4
23/10/2014
6.39
 21,020 6.39 6.42 6.35 0 19,240 -0.4
22/10/2014
6.39
 49,220 6.42 6.42 6.35 0 30,910 -0.6
21/10/2014
6.42
 6,800 6.49 6.49 6.42 0 6,800 -0.1
20/10/2014
6.49
 10,020 6.66 6.66 6.49 5,000 0 0.1
17/10/2014
6.66
 23,520 6.73 6.73 6.56 10,060 0 0.2
16/10/2014
6.73
 10,120 6.80 6.80 6.59 10,120 7,400 0.1
15/10/2014
6.80
 0 6.80 6.80 6.80 0 0 0
14/10/2014
6.80
 9,190 6.83 6.83 6.66 50 540 0.0
13/10/2014
6.83
 10,090 7.08 7.08 6.83 0 90 0.0
10/10/2014
7.08
 430 6.66 7.08 6.66 430 0 0.0
09/10/2014
6.66
 0 6.66 6.66 6.66 0 0 0
08/10/2014
6.66
 0 6.66 6.66 6.66 0 0 0
07/10/2014
6.66
 0 6.66 6.66 6.66 0 0 0
06/10/2014
6.66
 0 6.66 6.66 6.66 0 0 0
03/10/2014
6.66
 0 6.66 6.66 6.66 0 0 0
02/10/2014
6.66
 1,900 6.49 6.73 6.39 1,900 0 0.0
01/10/2014
6.49
 210 6.49 6.49 6.39 210 0 0.0
30/09/2014
6.49
 330 6.52 6.52 6.42 10 0 0.0
29/09/2014
6.52
 11,470 6.56 6.87 6.39 10,470 0 0.2
26/09/2014
6.56
 10 6.32 6.56 6.56 10 0 0.0
25/09/2014
6.32
 2,960 6.28 6.32 6.21 2,960 0 0.1
24/09/2014
6.28
 1,010 6.35 6.35 6.28 1,010 0 0.0
23/09/2014
6.35
 4,700 6.35 6.35 6.21 4,700 350 0.1
22/09/2014
6.35
 0 6.35 6.35 6.35 0 0 0
19/09/2014
6.35
 130 6.21 6.35 6.21 10 0 0.0
18/09/2014
6.21
 3,500 6.42 6.42 6.21 3,500 2,500 0.0
17/09/2014
6.42
 7,570 6.49 6.49 6.21 570 7,560 -0.1
16/09/2014
6.49
 0 6.49 6.49 6.49 0 0 0
15/09/2014
6.49
 0 6.49 6.49 6.49 0 0 0
12/09/2014
6.49
 2,880 6.52 6.52 6.25 1,880 0 0.0
11/09/2014
6.52
 210 6.52 6.52 6.21 210 0 0.0
10/09/2014
6.52
 0 6.52 6.52 6.52 0 0 0
09/09/2014
6.52
 9,770 6.39 6.52 6.28 4,020 0 0.1
08/09/2014
6.39
 10,060 6.32 6.39 6.32 5,020 2,000 0.1
05/09/2014
6.32
 6,590 6.28 6.32 6.21 4,820 4,000 0.0
04/09/2014
6.28
 4,110 6.35 6.35 6.21 3,780 3,000 0.0
03/09/2014
6.35
 30 6.25 6.35 6.35 30 0 0.0
29/08/2014
6.25
 8,180 6.21 6.32 6.21 1,350 4,100 0.0
28/08/2014
6.21
 6,120 6.25 6.25 6.21 2,770 5,800 -0.1
27/08/2014
6.25
 12,250 6.21 6.25 6.21 3,000 3,200 0.0
26/08/2014
6.21
 5,300 6.21 6.25 6.21 3,790 3,810 0.0
25/08/2014
6.21
 19,260 6.28 6.28 6.21 5,000 9,500 -0.1
22/08/2014
6.28
 6,610 6.28 6.28 6.21 4,610 2,600 0.0
21/08/2014
6.28
 1,290 6.21 6.28 6.21 1,290 0 0.0
20/08/2014
6.21
 2,980 6.21 6.21 6.21 2,980 1,800 0.0
19/08/2014
6.21
 5,020 6.21 6.21 6.21 5,000 1,000 0.1
18/08/2014
6.21
 2,400 6.21 6.21 6.21 2,400 0 0.0
15/08/2014
6.21
 5,000 6.21 6.21 6.21 5,000 1,800 0.1
14/08/2014
6.21
 8,510 6.21 6.21 6.18 8,500 0 0.2
13/08/2014
6.21
 5,000 6.21 6.21 6.21 5,000 2,000 0.1
12/08/2014
6.21
 0 6.21 6.21 6.21 0 0 0
11/08/2014
6.21
 5,960 6.32 6.32 5.94 5,020 2,440 0.0
08/08/2014
6.32
 3,020 6.21 6.32 6.21 2,970 0 0.1
07/08/2014
6.21
 30 6.21 6.21 6.21 0 0 0
06/08/2014
6.21
 50 6.35 6.35 6.21 0 0 0
05/08/2014
6.35
 3,010 6.35 6.35 6.21 3,010 0 0.1
04/08/2014
6.35
 6,030 6.18 6.35 6.18 6,020 0 0.1
01/08/2014
6.18
 7,000 6.28 6.28 6.18 5,500 3,000 0.0
31/07/2014
6.28
 6,540 6.28 6.35 6.21 3,440 3,500 0.0
30/07/2014
6.28
 7,410 6.28 6.28 6.21 3,020 500 0.0
29/07/2014
6.28
 4,010 6.35 6.35 6.25 3,010 0 0.1
28/07/2014
6.35
 7,210 6.39 6.39 6.25 3,190 0 0.1
25/07/2014
6.39
 8,000 6.35 6.39 6.25 3,200 6,100 -0.1
24/07/2014
6.35
 5,380 6.39 6.39 6.25 3,020 4,500 0.0
23/07/2014
6.39
 5,120 6.45 6.45 6.25 3,920 3,500 0.0
22/07/2014
6.45
 5,640 6.28 6.49 6.25 3,080 3,600 0.0
21/07/2014
6.28
 4,820 6.45 6.49 6.25 2,500 0 0.0
18/07/2014
6.45
 0 6.45 6.45 6.45 0 0 0
17/07/2014
6.45
 100 6.52 6.52 6.45 0 0 0
16/07/2014
6.52
 2,070 6.56 6.56 6.25 520 0 0.0
15/07/2014
6.56
 1,530 6.56 6.56 6.25 1,530 0 0.0
14/07/2014
6.56
 50 6.42 6.56 6.56 50 0 0.0
11/07/2014
6.42
 3,100 6.42 6.42 6.25 3,100 0 0.1
10/07/2014
6.42
 1,040 6.42 6.42 5.97 220 0 0.0
09/07/2014
6.42
 3,020 6.42 6.42 6.25 3,020 0 0.1
08/07/2014
6.42
 1,070 6.39 6.42 6.25 1,070 0 0.0
07/07/2014
6.39
 600 6.25 6.52 6.21 600 300 0.0
04/07/2014
6.25
 1,600 6.35 6.39 6.25 500 0 0.0
03/07/2014
6.35
 3,200 6.32 6.35 6.21 3,200 0 0.1
02/07/2014
6.32
 0 6.32 6.32 6.32 0 0 0
01/07/2014
6.32
 1,130 6.42 6.42 6.25 1,130 0 0.0
30/06/2014
6.42
 1,180 6.32 6.56 6.32 880 0 0.0
27/06/2014
6.32
 2,860 6.32 6.32 6.25 2,760 0 0.0
26/06/2014
6.32
 1,050 6.52 6.52 6.11 50 0 0.0

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