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)
30/08/2013
4.25
 500 4.22 4.25 4.22 0 0 0
29/08/2013
4.22
 4,340 4.12 4.22 4.12 0 3,780 -0.1
28/08/2013
4.12
 1,110 4.12 4.28 4.12 0 0 0
27/08/2013
4.12
 6,780 4.31 4.31 4.12 0 0 0
26/08/2013
4.31
 430 4.31 4.34 4.22 0 0 0
23/08/2013
4.31
 6,200 4.22 4.31 4.12 0 0 0
22/08/2013
4.22
 12,600 4.19 4.28 4.22 0 0 0
21/08/2013
4.19
 3,370 4.15 4.19 4.15 0 0 0
20/08/2013
4.15
 6,680 4.25 4.25 4.15 0 0 0
19/08/2013
4.25
 21,520 4.09 4.25 4.12 2,950 0 0.0
16/08/2013
4.09
 2,670 4.15 4.15 4.06 0 0 0
15/08/2013
4.15
 3,030 4.06 4.25 4.06 0 0 0
14/08/2013
4.06
 4,650 4.09 4.09 4.00 0 0 0
13/08/2013
4.09
 3,970 4.06 4.09 4.06 0 0 0
12/08/2013
4.06
 39,860 4.00 4.06 3.97 0 0 0
09/08/2013
4.00
 9,330 4.00 4.00 4.00 0 0 0
08/08/2013
4.00
 1,000 4.03 4.03 4.00 0 0 0
07/08/2013
4.03
 3,790 4.00 4.03 3.91 0 0 0
06/08/2013
4.00
 800 3.91 4.00 3.97 0 0 0
05/08/2013
3.91
 2,230 4.06 4.06 3.91 0 0 0
02/08/2013
4.06
 5,440 3.97 4.06 3.94 0 0 0
01/08/2013
3.97
 3,000 3.91 3.97 3.94 0 0 0
31/07/2013
3.91
 2,650 4.00 4.00 3.91 0 0 0
30/07/2013
4.00
 1,240 3.97 4.00 3.85 0 0 0
29/07/2013
3.97
 100 3.97 3.97 3.97 0 0 0
26/07/2013
3.97
 24,430 3.97 3.97 3.91 0 0 0
25/07/2013
3.97
 900 4.03 4.03 3.97 0 0 0
24/07/2013
4.03
 5,400 4.03 4.06 3.97 0 0 0
23/07/2013
4.03
 600 4.03 4.03 4.03 0 0 0
22/07/2013
4.03
 24,570 4.19 4.19 4.00 0 0 0
19/07/2013
4.19
 160 4.19 4.19 4.19 0 0 0
18/07/2013
4.19
 600 4.03 4.19 4.00 0 0 0
17/07/2013
4.03
 3,650 4.22 4.22 4.00 30 0 0.0
16/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
15/07/2013
4.22
 2,250 4.25 4.25 4.00 0 0 0
12/07/2013
4.25
 8,610 4.22 4.25 3.97 0 0 0
11/07/2013
4.22
 1,010 3.97 4.22 3.97 0 0 0
10/07/2013
3.97
 3,600 4.15 4.15 3.97 0 0 0
09/07/2013
4.15
 10 4.09 4.15 4.15 0 0 0
08/07/2013
4.09
 0 4.09 4.09 4.09 0 0 0
05/07/2013
4.09
 2,300 4.22 4.22 4.09 1,000 0 0.0
04/07/2013
4.22
 1,020 4.22 4.22 4.06 0 0 0
03/07/2013
4.22
 410 4.22 4.22 4.22 0 0 0
02/07/2013
4.22
 50 4.28 4.28 4.06 0 0 0
01/07/2013
4.28
 5,200 4.15 4.28 4.03 0 0 0
28/06/2013
4.15
 3,000 4.15 4.15 4.15 0 0 0
27/06/2013
4.15
 5,700 4.22 4.22 4.09 0 0 0
26/06/2013
4.22
 220 4.22 4.22 4.22 0 0 0
25/06/2013
4.22
 6,390 4.31 4.31 4.06 0 0 0
24/06/2013
4.31
 5,410 4.34 4.34 4.19 0 0 0
21/06/2013
4.34
 9,160 4.15 4.34 4.12 100 20 0.0
20/06/2013
4.15
 19,040 4.25 4.25 4.15 0 1,700 0.0
19/06/2013
4.25
 3,610 4.28 4.28 4.25 0 0 0
18/06/2013
4.28
 1,660 4.15 4.28 4.19 100 0 0.0
17/06/2013
4.15
 1,620 4.28 4.28 4.15 0 0 0
14/06/2013
4.28
 4,160 4.37 4.37 4.28 0 0 0
13/06/2013
4.37
 4,140 4.31 4.37 4.15 0 0 0
12/06/2013
4.31
 10,240 4.28 4.37 4.22 1,400 0 0.0
11/06/2013
4.28
 4,960 4.43 4.43 4.25 1,400 0 0.0
10/06/2013
4.43
 22,500 4.40 4.43 4.22 0 6,960 -0.1
07/06/2013
4.40
 12,380 4.43 4.43 4.28 0 0 0
06/06/2013
4.43
 25,130 4.49 4.49 4.19 0 0 0
05/06/2013
4.49
 7,030 4.43 4.49 4.31 0 0 0
04/06/2013
4.43
 15,240 4.43 4.46 4.28 0 40 0.0
03/06/2013
4.43
 7,090 4.52 4.52 4.43 0 2,000 0.0
31/05/2013
4.52
 11,610 4.46 4.55 4.40 0 1,000 0.0
30/05/2013
4.46
 3,460 4.40 4.49 4.28 0 0 0
29/05/2013
4.40
 8,920 4.52 4.52 4.40 0 0 0
28/05/2013
4.52
 13,180 4.52 4.52 4.34 0 0 0
27/05/2013
4.52
 7,900 4.34 4.52 4.40 0 0 0
24/05/2013
4.34
 5,620 4.40 4.40 4.28 0 0 0
23/05/2013
4.40
 1,290 4.40 4.40 4.31 0 0 0
22/05/2013
4.40
 9,670 4.40 4.40 4.25 0 0 0
21/05/2013
4.40
 1,770 4.28 4.43 4.22 0 0 0
20/05/2013
4.28
 17,470 4.55 4.55 4.28 0 110 0.0
17/05/2013
4.55
 5,210 4.37 4.64 4.28 0 0 0
16/05/2013
4.37
 3,660 4.31 4.37 4.28 0 0 0
15/05/2013
4.31
 2,190 4.34 4.46 4.28 0 0 0
14/05/2013
4.34
 5,580 4.55 4.55 4.31 0 0 0
13/05/2013
4.55
 39,050 4.55 4.61 4.43 0 0 0
10/05/2013
4.55
 2,100 4.61 4.64 4.49 0 0 0
09/05/2013
4.61
 8,800 4.67 4.67 4.46 0 0 0
08/05/2013
4.67
 2,400 4.55 4.67 4.37 0 0 0
07/05/2013
4.55
 37,140 4.58 4.70 4.31 0 8,930 -0.1
06/05/2013
4.58
 91,120 4.86 4.86 4.52 0 19,010 -0.3
03/05/2013
4.86
 5,670 4.98 4.98 4.64 0 4,500 -0.1
02/05/2013
4.98
 400 4.98 4.98 4.98 400 0 0.0
26/04/2013
4.98
 4,550 4.95 4.98 4.61 0 0 0
25/04/2013
4.95
 500 4.89 4.95 4.95 0 500 0.0
24/04/2013
4.89
 10 4.83 4.89 4.89 0 0 0
23/04/2013
4.83
 15,990 5.16 5.16 4.83 0 5,200 -0.1
22/04/2013
5.16
 30,610 5.53 5.53 5.16 0 15,400 -0.3
18/04/2013
5.53
 72,130 5.32 5.53 4.95 52,520 0 0.9
17/04/2013
5.32
 1,380 5.32 5.32 5.13 0 0 0
16/04/2013
5.32
 53,490 5.32 5.32 5.04 28,990 0 0.5
15/04/2013
5.32
 8,890 5.41 5.44 5.07 0 0 0
12/04/2013
5.41
 8,550 5.44 5.50 5.19 0 0 0
11/04/2013
5.44
 17,590 5.44 5.56 5.29 0 1,900 0.0
10/04/2013
5.44
 20,090 5.38 5.62 5.38 34,940 0 0.6
09/04/2013
5.38
 16,030 5.38 5.62 5.25 10 10,210 -0.2

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