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)
23/10/2014
6.39
 21,020 6.35 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 6.42 6.45 6.42 0 6,800 -0.1
20/10/2014
6.49
 10,020 6.52 6.52 6.49 5,000 0 0.1
17/10/2014
6.66
 23,520 6.59 6.66 6.56 10,060 0 0.2
16/10/2014
6.73
 10,120 6.59 6.73 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 6.83 6.87 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 6.73 6.73 6.39 1,900 0 0.0
01/10/2014
6.49
 210 6.39 6.49 6.39 210 0 0.0
30/09/2014
6.49
 330 6.42 6.49 6.42 10 0 0.0
29/09/2014
6.52
 11,470 6.83 6.87 6.39 10,470 0 0.2
26/09/2014
6.56
 10 6.56 6.56 6.56 10 0 0.0
25/09/2014
6.32
 2,960 6.21 6.32 6.21 2,960 0 0.1
24/09/2014
6.28
 1,010 6.28 6.28 6.28 1,010 0 0.0
23/09/2014
6.35
 4,700 6.28 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 6.32 6.32 6.21 3,500 2,500 0.0
17/09/2014
6.42
 7,570 6.21 6.42 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 6.25 6.49 6.25 1,880 0 0.0
11/09/2014
6.52
 210 6.21 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 6.32 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 6.21 6.32 6.21 4,820 4,000 0.0
04/09/2014
6.28
 4,110 6.21 6.28 6.21 3,780 3,000 0.0
03/09/2014
6.35
 30 6.35 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 6.21 6.21 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 6.21 6.28 6.21 5,000 9,500 -0.1
22/08/2014
6.28
 6,610 6.21 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 5.94 6.25 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 6.21 6.21 6.21 0 0 0
05/08/2014
6.35
 3,010 6.21 6.35 6.21 3,010 0 0.1
04/08/2014
6.35
 6,030 6.35 6.35 6.18 6,020 0 0.1
01/08/2014
6.18
 7,000 6.21 6.21 6.18 5,500 3,000 0.0
31/07/2014
6.28
 6,540 6.21 6.35 6.21 3,440 3,500 0.0
30/07/2014
6.28
 7,410 6.25 6.28 6.21 3,020 500 0.0
29/07/2014
6.28
 4,010 6.25 6.28 6.25 3,010 0 0.1
28/07/2014
6.35
 7,210 6.28 6.35 6.25 3,190 0 0.1
25/07/2014
6.39
 8,000 6.28 6.39 6.25 3,200 6,100 -0.1
24/07/2014
6.35
 5,380 6.25 6.35 6.25 3,020 4,500 0.0
23/07/2014
6.39
 5,120 6.32 6.39 6.25 3,920 3,500 0.0
22/07/2014
6.45
 5,640 6.49 6.49 6.25 3,080 3,600 0.0
21/07/2014
6.28
 4,820 6.49 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 6.45 6.45 6.45 0 0 0
16/07/2014
6.52
 2,070 6.25 6.52 6.25 520 0 0.0
15/07/2014
6.56
 1,530 6.25 6.56 6.25 1,530 0 0.0
14/07/2014
6.56
 50 6.56 6.56 6.56 50 0 0.0
11/07/2014
6.42
 3,100 6.25 6.42 6.25 3,100 0 0.1
10/07/2014
6.42
 1,040 5.97 6.42 5.97 220 0 0.0
09/07/2014
6.42
 3,020 6.25 6.42 6.25 3,020 0 0.1
08/07/2014
6.42
 1,070 6.25 6.42 6.25 1,070 0 0.0
07/07/2014
6.39
 600 6.39 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 6.21 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 6.25 6.32 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 6.25 6.32 6.25 2,760 0 0.0
26/06/2014
6.32
 1,050 6.11 6.32 6.11 50 0 0.0
25/06/2014
6.52
 4,630 6.14 6.52 6.14 4,630 0 0.1
24/06/2014
6.21
 1,070 6.25 6.25 6.08 1,010 0 0.0
23/06/2014
6.25
 1,000 6.25 6.25 6.25 0 0 0
20/06/2014
6.35
 0 6.35 6.35 6.35 0 0 0
19/06/2014
6.35
 7,210 5.97 6.35 5.97 3,100 0 0.1
18/06/2014
6.39
 1,180 6.18 6.39 6.04 70 0 0.0
17/06/2014
6.42
 60 6.21 6.42 6.21 10 0 0.0
16/06/2014
6.45
 0 6.45 6.45 6.45 0 0 0
13/06/2014
6.45
 0 6.45 6.45 6.45 0 0 0
12/06/2014
6.45
 0 6.45 6.45 6.45 0 0 0
11/06/2014
6.45
 0 6.45 6.45 6.45 0 0 0
10/06/2014
6.45
 70 6.21 6.45 6.21 10 0 0.0
09/06/2014
6.52
 10 6.52 6.52 6.52 10 0 0.0
06/06/2014
6.35
 0 6.35 6.35 6.35 0 0 0
05/06/2014
6.35
 0 6.35 6.35 6.35 0 0 0
04/06/2014
6.35
 2,180 6.56 6.70 6.04 1,520 0 0.0

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