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)
16/04/2012
3.94
 20,060 3.78 3.94 3.88 0 0 0
13/04/2012
3.78
 14,140 3.62 3.78 3.62 0 0 0
12/04/2012
3.62
 50,610 3.49 3.65 3.49 0 0 0
11/04/2012
3.49
 60,080 3.33 3.49 3.36 0 0 0
10/04/2012
3.33
 35,730 3.23 3.36 3.30 0 0 0
09/04/2012
3.23
 2,760 3.23 3.23 3.23 0 0 0
06/04/2012
3.23
 5,950 3.23 3.23 3.17 0 0 0
05/04/2012
3.23
 5,230 3.23 3.23 3.14 0 0 0
04/04/2012
3.23
 6,200 3.23 3.23 3.23 0 0 0
03/04/2012
3.23
 4,600 3.30 3.30 3.20 0 0 0
30/03/2012
3.30
 2,640 3.30 3.30 3.20 0 0 0
29/03/2012
3.30
 4,170 3.36 3.36 3.30 0 0 0
28/03/2012
3.36
 54,030 3.33 3.40 3.33 7,810 0 0.1
27/03/2012
3.33
 13,450 3.40 3.40 3.30 0 0 0
26/03/2012
3.40
 16,370 3.36 3.46 3.27 2,190 0 0.0
23/03/2012
3.36
 81,680 3.33 3.36 3.23 0 0 0
22/03/2012
3.33
 41,940 3.30 3.33 3.27 0 0 0
21/03/2012
3.30
 32,690 3.30 3.36 3.30 0 0 0
20/03/2012
3.30
 11,200 3.30 3.30 3.20 0 0 0
19/03/2012
3.30
 330 3.27 3.33 3.23 0 0 0
16/03/2012
3.27
 55,070 3.14 3.27 3.10 0 2,560 -0.0
15/03/2012
3.14
 19,420 3.07 3.14 3.01 0 0 0
14/03/2012
3.07
 2,000 3.01 3.14 2.97 0 0 0
13/03/2012
3.01
 6,250 2.97 3.04 2.85 0 0 0
12/03/2012
2.97
 99,820 3.10 3.10 2.97 0 0 0
09/03/2012
3.10
 41,800 3.23 3.30 3.10 0 0 0
08/03/2012
3.23
 109,240 3.30 3.30 3.14 0 0 0
07/03/2012
3.30
 12,710 3.30 3.40 3.20 0 0 0
06/03/2012
3.30
 164,020 3.17 3.30 3.20 0 0 0
05/03/2012
3.17
 207,130 3.04 3.17 3.10 0 1,000 -0.0
02/03/2012
3.04
 92,510 2.91 3.04 2.91 0 0 0
01/03/2012
2.91
 70,210 2.88 2.91 2.85 0 0 0
29/02/2012
2.88
 19,030 2.88 2.88 2.78 0 0 0
28/02/2012
2.88
 28,220 2.85 2.97 2.78 0 0 0
27/02/2012
2.85
 99,200 2.72 2.85 2.68 0 0 0
24/02/2012
2.72
 71,370 2.72 2.78 2.62 0 0 0
23/02/2012
2.72
 26,770 2.62 2.75 2.55 0 0 0
22/02/2012
2.62
 24,300 2.55 2.62 2.55 0 0 0
21/02/2012
2.55
 24,170 2.55 2.62 2.52 0 0 0
20/02/2012
2.55
 55,540 2.46 2.55 2.49 0 0 0
17/02/2012
2.46
 5,200 2.36 2.46 2.36 0 0 0
16/02/2012
2.36
 2,530 2.36 2.36 2.36 0 0 0
15/02/2012
2.36
 18,010 2.33 2.39 2.30 0 0 0
14/02/2012
2.33
 4,350 2.26 2.36 2.30 0 0 0
13/02/2012
2.26
 15,830 2.33 2.33 2.26 0 0 0
10/02/2012
2.33
 26,560 2.43 2.43 2.33 0 0 0
09/02/2012
2.43
 23,320 2.43 2.46 2.36 0 0 0
08/02/2012
2.43
 17,610 2.39 2.43 2.36 0 0 0
07/02/2012
2.39
 18,070 2.36 2.43 2.33 0 0 0
06/02/2012
2.36
 540 2.33 2.36 2.33 0 0 0
03/02/2012
2.33
 42,010 2.26 2.36 2.33 0 0 0
02/02/2012
2.26
 10,030 2.17 2.26 2.26 0 0 0
01/02/2012
2.17
 9,310 2.26 2.33 2.17 0 0 0
31/01/2012
2.26
 16,740 2.33 2.36 2.26 0 0 0
30/01/2012
2.33
 5,070 2.26 2.33 2.26 0 0 0
20/01/2012
2.26
 15,000 2.23 2.26 2.20 0 0 0
19/01/2012
2.23
 1,040 2.20 2.26 2.23 0 0 0
18/01/2012
2.20
 10 2.17 2.20 2.20 0 0 0
17/01/2012
2.17
 5,020 2.17 2.20 2.17 0 0 0
16/01/2012
2.17
 3,470 2.17 2.17 2.17 0 0 0
13/01/2012
2.17
 1,020 2.10 2.17 2.13 0 0 0
12/01/2012
2.10
 10,020 2.07 2.10 2.00 0 0 0
11/01/2012
2.07
 12,010 2.04 2.07 2.00 0 0 0
10/01/2012
2.04
 3,510 2.00 2.04 2.00 0 0 0
09/01/2012
2.00
 3,010 1.97 2.00 2.00 0 0 0
06/01/2012
1.97
 22,450 2.00 2.04 1.97 0 0 0
05/01/2012
2.00
 10,740 2.00 2.00 2.00 0 0 0
04/01/2012
2.00
 24,520 2.00 2.04 2.00 0 0 0
03/01/2012
2.00
 490 2.04 2.13 2.00 0 0 0
30/12/2011
2.04
 4,130 2.00 2.07 2.04 0 0 0
29/12/2011
2.00
 68,360 1.97 2.00 1.91 0 0 0
28/12/2011
1.97
 32,450 1.94 2.04 1.91 0 0 0
27/12/2011
1.94
 17,550 1.88 1.94 1.84 0 0 0
26/12/2011
1.88
 27,620 1.84 1.88 1.78 0 0 0
23/12/2011
1.84
 26,430 1.88 1.88 1.81 0 0 0
22/12/2011
1.88
 19,550 1.97 1.97 1.88 0 0 0
21/12/2011
1.97
 6,980 1.91 1.97 1.91 0 0 0
20/12/2011
1.91
 154,180 2.00 2.00 1.91 0 0 0
19/12/2011
2.00
 32,070 2.07 2.07 2.00 0 0 0
16/12/2011
2.07
 50,730 2.04 2.07 2.00 0 0 0
15/12/2011
2.04
 110,800 2.07 2.07 1.97 0 0 0
14/12/2011
2.07
 30,910 2.13 2.13 2.07 0 0 0
13/12/2011
2.13
 29,620 2.17 2.20 2.13 0 0 0
12/12/2011
2.17
 33,560 2.26 2.30 2.17 0 0 0
09/12/2011
2.26
 16,010 2.33 2.33 2.26 0 0 0
08/12/2011
2.33
 27,000 2.36 2.39 2.33 0 0 0
07/12/2011
2.36
 22,470 2.46 2.49 2.36 0 0 0
06/12/2011
2.46
 13,440 2.36 2.46 2.39 0 0 0
05/12/2011
2.36
 56,220 2.33 2.43 2.33 0 0 0
02/12/2011
2.33
 21,660 2.43 2.43 2.33 0 760 -0.0
01/12/2011
2.43
 12,560 2.43 2.43 2.33 0 0 0
30/11/2011
2.43
 2,740 2.43 2.49 2.36 0 0 0
29/11/2011
2.43
 37,680 2.52 2.52 2.43 0 60 -0.0
28/11/2011
2.52
 16,110 2.49 2.55 2.39 0 0 0
25/11/2011
2.49
 1,560 2.43 2.49 2.39 50 0 0.0
24/11/2011
2.43
 33,000 2.49 2.49 2.43 0 0 0
23/11/2011
2.49
 21,510 2.49 2.52 2.46 0 0 0
22/11/2011
2.49
 32,480 2.52 2.52 2.43 0 0 0
21/11/2011
2.52
 2,320 2.55 2.55 2.52 0 0 0
18/11/2011
2.55
 14,830 2.55 2.55 2.49 0 8,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |