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)
03/06/2014
6.39
 3,270 6.04 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 6.04 6.42 6.04 200 0 0.0
28/05/2014
6.42
 1,630 6.18 6.42 6.18 1,500 0 0.0
27/05/2014
6.45
 70 6.18 6.45 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 6.39 6.56 6.35 190 0 0.0
22/05/2014
6.35
 860 6.14 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 5.80 6.18 5.80 800 100 0.0
15/05/2014
6.21
 40 6.04 6.21 6.04 30 0 0.0
14/05/2014
6.32
 100 5.90 6.32 5.90 50 0 0.0
13/05/2014
6.32
 12,560 5.94 6.32 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 6.35 6.35 6.35 4,000 0 0.1
07/05/2014
6.39
 1,240 6.21 6.49 6.21 30 0 0.0
06/05/2014
6.35
 4,910 6.21 6.52 6.08 3,600 0 0.1
05/05/2014
6.52
 5,020 6.25 6.52 6.21 2,020 0 0.0
29/04/2014
6.56
 1,400 6.39 6.56 6.39 1,400 0 0.0
28/04/2014
6.56
 190 6.21 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 6.21 6.42 6.21 700 0 0.0
23/04/2014
6.49
 1,280 6.25 6.49 6.18 1,070 0 0.0
22/04/2014
6.56
 2,750 6.21 6.56 6.04 2,250 0 0.0
21/04/2014
6.35
 100 6.21 6.35 6.21 100 0 0.0
18/04/2014
6.04
 1,470 6.08 6.32 6.04 10 0 0.0
17/04/2014
6.11
 3,120 6.08 6.28 6.08 20 0 0.0
16/04/2014
6.28
 1,300 6.04 6.28 6.04 280 0 0.0
15/04/2014
6.28
 3,470 6.25 6.35 6.14 20 0 0.0
14/04/2014
6.39
 2,270 6.42 6.42 6.21 0 0 0
11/04/2014
6.21
 1,310 6.21 6.32 6.21 10 0 0.0
10/04/2014
6.32
 3,370 6.39 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 6.08 6.32 6.04 20 0 0.0
04/04/2014
6.32
 220 6.11 6.32 6.11 20 0 0.0
03/04/2014
6.32
 120 6.28 6.32 6.28 70 0 0.0
02/04/2014
6.21
 12,230 6.04 6.28 5.80 290 0 0.0
01/04/2014
6.21
 1,700 6.21 6.21 6.04 700 0 0.0
31/03/2014
6.49
 1,600 6.25 6.49 6.08 700 0 0.0
28/03/2014
6.39
 1,760 6.56 6.56 6.39 0 0 0
27/03/2014
6.49
 420 6.32 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 6.42 6.52 6.42 0 0 0
24/03/2014
6.49
 8,160 6.39 6.56 6.39 1,230 100 0.0
21/03/2014
6.56
 1,700 6.39 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 6.66 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 6.66 6.66 6.35 1,000 0 0.0
14/03/2014
6.56
 5,210 6.39 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 6.49 6.52 6.45 30 0 0.0
11/03/2014
6.59
 7,500 6.42 6.63 6.42 5,100 0 0.1
10/03/2014
6.63
 5,950 6.52 6.63 6.49 4,900 0 0.1
07/03/2014
6.59
 1,010 6.45 6.59 6.45 810 0 0.0
06/03/2014
6.66
 5,370 6.52 6.73 6.42 790 700 0.0
05/03/2014
6.73
 800 6.80 6.90 6.73 750 0 0.0
04/03/2014
6.56
 14,050 6.21 6.56 6.21 2,250 0 0.0
03/03/2014
6.39
 2,790 6.39 6.52 6.32 600 0 0.0
28/02/2014
6.63
 14,430 6.28 6.70 6.28 7,270 0 0.1
27/02/2014
6.39
 10,660 6.45 6.73 6.39 1,950 0 0.0
26/02/2014
6.80
 18,180 7.08 7.18 6.56 20 0 0.0
25/02/2014
6.87
 76,070 6.52 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 5.87 6.01 5.87 250 0 0.0
20/02/2014
5.97
 15,070 5.97 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 5.97 6.04 5.97 16,350 0 0.3
17/02/2014
6.01
 9,850 6.01 6.01 5.90 3,000 0 0.1
14/02/2014
6.08
 41,480 6.01 6.08 5.97 16,980 0 0.3
13/02/2014
6.04
 39,660 6.04 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 5.63 6.08 5.63 3,210 0 0.1
06/02/2014
6.01
 330 5.52 6.14 5.52 20 0 0.0
27/01/2014
5.87
 3,030 5.87 6.14 5.87 2,960 0 0.1
24/01/2014
5.83
 2,000 5.83 6.01 5.83 1,000 0 0.0
23/01/2014
5.80
 6,510 6.01 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
21/01/2014
5.80
 14,730 5.87 5.87 5.70 500 0 0.0
20/01/2014
5.73
 79,300 5.42 5.73 5.42 0 0 0
17/01/2014
5.38
 310 5.28 5.38 5.28 300 0 0.0
16/01/2014
5.38
 5,660 5.25 5.38 5.25 1,050 0 0.0
15/01/2014
5.21
 11,810 5.35 5.38 5.21 2,000 0 0.0
14/01/2014
5.42
 3,400 5.25 5.42 5.25 400 0 0.0
13/01/2014
5.42
 1,050 5.25 5.42 5.25 50 0 0.0
10/01/2014
5.45
 10,650 5.01 5.56 5.01 650 0 0.0
09/01/2014
5.25
 17,930 5.35 5.38 5.25 7,080 0 0.1
08/01/2014
5.35
 17,620 5.35 5.38 5.35 12,710 0 0.2
07/01/2014
5.35
 18,610 5.35 5.35 5.35 12,610 0 0.2
06/01/2014
5.42
 720 5.42 5.42 5.42 0 0 0
03/01/2014
5.38
 12,270 5.38 5.42 5.32 10,290 0 0.2
02/01/2014
5.38
 34,450 5.35 5.38 5.35 26,210 0 0.4
31/12/2013
5.35
 3,970 5.14 5.38 5.14 3,520 0 0.1
30/12/2013
5.32
 6,780 5.28 5.32 5.21 5,700 0 0.1

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