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)
25/06/2014
6.52
 4,630 6.21 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 6.35 6.35 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 6.39 6.39 5.97 3,100 0 0.1
18/06/2014
6.39
 1,180 6.42 6.42 6.04 70 0 0.0
17/06/2014
6.42
 60 6.45 6.45 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 6.52 6.52 6.21 10 0 0.0
09/06/2014
6.52
 10 6.35 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 6.39 6.70 6.04 1,520 0 0.0
03/06/2014
6.39
 3,270 6.39 6.39 6.04 2,980 0 0.1
02/06/2014
6.39
 0 6.39 6.39 6.39 0 0 0
30/05/2014
6.39
 0 6.39 6.39 6.39 0 0 0
29/05/2014
6.39
 730 6.42 6.42 6.04 200 0 0.0
28/05/2014
6.42
 1,630 6.45 6.45 6.18 1,500 0 0.0
27/05/2014
6.45
 70 6.56 6.56 6.18 50 0 0.0
26/05/2014
6.56
 0 6.56 6.56 6.56 0 0 0
23/05/2014
6.56
 240 6.35 6.56 6.35 190 0 0.0
22/05/2014
6.35
 860 6.18 6.49 5.90 480 400 0.0
21/05/2014
6.18
 0 6.18 6.18 6.18 0 0 0
20/05/2014
6.18
 0 6.18 6.18 6.18 0 0 0
19/05/2014
6.18
 0 6.18 6.18 6.18 0 0 0
16/05/2014
6.18
 3,000 6.21 6.21 5.80 800 100 0.0
15/05/2014
6.21
 40 6.32 6.32 6.04 30 0 0.0
14/05/2014
6.32
 100 6.32 6.32 5.90 50 0 0.0
13/05/2014
6.32
 12,560 6.35 6.35 5.94 12,500 0 0.2
12/05/2014
6.35
 0 6.35 6.35 6.35 0 0 0
09/05/2014
6.35
 0 6.35 6.35 6.35 0 0 0
08/05/2014
6.35
 4,000 6.39 6.39 6.35 4,000 0 0.1
07/05/2014
6.39
 1,240 6.35 6.49 6.21 30 0 0.0
06/05/2014
6.35
 4,910 6.52 6.52 6.08 3,600 0 0.1
05/05/2014
6.52
 5,020 6.56 6.56 6.21 2,020 0 0.0
29/04/2014
6.56
 1,400 6.56 6.56 6.39 1,400 0 0.0
28/04/2014
6.56
 190 6.56 6.56 6.21 150 0 0.0
25/04/2014
6.56
 2,950 6.42 6.73 6.42 1,950 0 0.0
24/04/2014
6.42
 32,720 6.49 6.49 6.21 700 0 0.0
23/04/2014
6.49
 1,280 6.56 6.56 6.18 1,070 0 0.0
22/04/2014
6.56
 2,750 6.35 6.56 6.04 2,250 0 0.0
21/04/2014
6.35
 100 6.04 6.35 6.21 100 0 0.0
18/04/2014
6.04
 1,470 6.11 6.32 6.04 10 0 0.0
17/04/2014
6.11
 3,120 6.28 6.28 6.08 20 0 0.0
16/04/2014
6.28
 1,300 6.28 6.28 6.04 280 0 0.0
15/04/2014
6.28
 3,470 6.39 6.39 6.14 20 0 0.0
14/04/2014
6.39
 2,270 6.21 6.42 6.21 0 0 0
11/04/2014
6.21
 1,310 6.32 6.32 6.21 10 0 0.0
10/04/2014
6.32
 3,370 6.32 6.39 6.21 0 0 0
08/04/2014
6.32
 4,120 6.32 6.32 6.14 10 0 0.0
07/04/2014
6.32
 1,270 6.32 6.32 6.04 20 0 0.0
04/04/2014
6.32
 220 6.32 6.32 6.11 20 0 0.0
03/04/2014
6.32
 120 6.21 6.32 6.28 70 0 0.0
02/04/2014
6.21
 12,230 6.21 6.28 5.80 290 0 0.0
01/04/2014
6.21
 1,700 6.49 6.49 6.04 700 0 0.0
31/03/2014
6.49
 1,600 6.39 6.49 6.08 700 0 0.0
28/03/2014
6.39
 1,760 6.49 6.56 6.39 0 0 0
27/03/2014
6.49
 420 6.45 6.49 6.32 20 0 0.0
26/03/2014
6.45
 1,210 6.52 6.52 6.39 30 0 0.0
25/03/2014
6.52
 8,060 6.49 6.52 6.42 0 0 0
24/03/2014
6.49
 8,160 6.56 6.56 6.39 1,230 100 0.0
21/03/2014
6.56
 1,700 6.42 6.70 6.39 100 0 0.0
20/03/2014
6.42
 8,890 6.42 6.45 6.39 50 0 0.0
19/03/2014
6.42
 10,870 6.59 6.66 6.42 20 0 0.0
18/03/2014
6.59
 3,450 6.52 6.70 6.39 880 320 0.0
17/03/2014
6.52
 6,980 6.56 6.66 6.35 1,000 0 0.0
14/03/2014
6.56
 5,210 6.56 6.56 6.39 500 0 0.0
13/03/2014
6.56
 2,020 6.52 6.56 6.49 2,020 0 0.0
12/03/2014
6.52
 1,680 6.59 6.59 6.45 30 0 0.0
11/03/2014
6.59
 7,500 6.63 6.63 6.42 5,100 0 0.1
10/03/2014
6.63
 5,950 6.59 6.63 6.49 4,900 0 0.1
07/03/2014
6.59
 1,010 6.66 6.66 6.45 810 0 0.0
06/03/2014
6.66
 5,370 6.73 6.73 6.42 790 700 0.0
05/03/2014
6.73
 800 6.56 6.90 6.73 750 0 0.0
04/03/2014
6.56
 14,050 6.39 6.56 6.21 2,250 0 0.0
03/03/2014
6.39
 2,790 6.63 6.63 6.32 600 0 0.0
28/02/2014
6.63
 14,430 6.39 6.70 6.28 7,270 0 0.1
27/02/2014
6.39
 10,660 6.80 6.80 6.39 1,950 0 0.0
26/02/2014
6.80
 18,180 6.87 7.18 6.56 20 0 0.0
25/02/2014
6.87
 76,070 6.42 6.87 6.52 0 0 0
24/02/2014
6.42
 57,090 6.01 6.42 6.01 3,400 0 0.1
21/02/2014
6.01
 600 5.97 6.01 5.87 250 0 0.0
20/02/2014
5.97
 15,070 6.01 6.01 5.87 0 0 0
19/02/2014
6.01
 8,980 6.04 6.04 5.97 0 0 0
18/02/2014
6.04
 54,280 6.01 6.04 5.97 16,350 0 0.3
17/02/2014
6.01
 9,850 6.08 6.08 5.90 3,000 0 0.1
14/02/2014
6.08
 41,480 6.04 6.08 5.97 16,980 0 0.3
13/02/2014
6.04
 39,660 5.97 6.04 5.80 16,220 0 0.3
12/02/2014
5.97
 12,780 6.04 6.04 5.87 10,000 0 0.2
11/02/2014
6.04
 21,380 6.04 6.04 5.87 12,480 100 0.2
10/02/2014
6.04
 19,100 5.87 6.08 5.87 15,600 0 0.3
07/02/2014
5.87
 9,810 6.01 6.08 5.63 3,210 0 0.1
06/02/2014
6.01
 330 5.87 6.14 5.52 20 0 0.0
27/01/2014
5.87
 3,030 5.83 6.14 5.87 2,960 0 0.1
24/01/2014
5.83
 2,000 5.80 6.01 5.83 1,000 0 0.0
23/01/2014
5.80
 6,510 5.80 6.01 5.80 24,900 0 0.4
22/01/2014
5.80
 6,860 5.80 6.04 5.80 100 0 0.0

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