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)
14/03/2013
4.49
 19,870 4.43 4.49 4.43 0 0 0
13/03/2013
4.43
 9,070 4.43 4.46 4.43 0 0 0
12/03/2013
4.43
 9,690 4.34 4.43 4.28 68,850 5,940 0.9
11/03/2013
4.34
 4,040 4.40 4.49 4.34 0 0 0
08/03/2013
4.43
 27,400 4.34 4.49 4.34 0 0 0
07/03/2013
4.34
 48,370 4.28 4.34 4.19 0 0 0
06/03/2013
4.25
 22,840 4.09 4.25 4.06 0 0 0
05/03/2013
4.09
 27,550 4.00 4.09 3.97 68,310 0 0.9
04/03/2013
4.00
 3,300 4.15 4.15 4.00 0 0 0
01/03/2013
4.15
 6,910 4.09 4.15 4.09 0 0 0
28/02/2013
4.09
 18,520 4.09 4.12 4.06 0 0 0
27/02/2013
4.09
 31,730 3.91 4.09 3.91 0 0 0
26/02/2013
3.91
 13,900 3.94 3.94 3.91 5,000 0 0.1
25/02/2013
4.06
 4,020 3.97 4.06 3.97 0 680 0.0
22/02/2013
3.97
 41,490 3.97 4.00 3.91 23,200 2,770 0.3
21/02/2013
3.97
 37,570 4.09 4.12 3.97 3,320 0 0.0
20/02/2013
4.09
 5,810 4.09 4.09 4.00 0 0 0
19/02/2013
4.09
 14,520 4.15 4.19 4.09 0 0 0
18/02/2013
4.12
 7,620 4.12 4.12 4.12 0 0 0
08/02/2013
4.06
 2,200 4.03 4.12 4.03 0 0 0
07/02/2013
4.03
 6,950 4.03 4.12 3.97 3,930 0 0.1
06/02/2013
4.12
 6,900 3.97 4.12 3.97 5,110 0 0.1
05/02/2013
3.97
 8,600 3.97 4.00 3.97 5,000 0 0.1
04/02/2013
4.12
 5,800 4.12 4.12 3.91 0 0 0
01/02/2013
3.97
 5,130 3.97 4.03 3.97 4,520 0 0.1
31/01/2013
4.00
 2,890 4.06 4.06 4.00 0 0 0
30/01/2013
4.06
 12,190 4.00 4.15 4.00 3,890 0 0.1
29/01/2013
4.15
 2,250 4.12 4.15 4.12 0 0 0
28/01/2013
4.12
 14,340 4.12 4.22 4.09 2,100 0 0.0
25/01/2013
4.06
 48,680 4.06 4.12 4.03 0 0 0
24/01/2013
4.03
 16,170 3.94 4.09 3.94 0 0 0
23/01/2013
3.97
 160 4.09 4.09 3.97 0 0 0
22/01/2013
3.88
 20,030 4.06 4.06 3.88 3,000 0 0.0
21/01/2013
4.03
 37,780 4.03 4.06 4.03 0 0 0
18/01/2013
3.97
 6,940 4.06 4.15 3.97 330 0 0.0
17/01/2013
4.09
 3,650 4.12 4.15 3.97 1,280 0 0.0
16/01/2013
4.03
 26,310 3.91 4.12 3.91 0 0 0
15/01/2013
3.91
 38,230 3.91 3.91 3.91 0 0 0
14/01/2013
3.91
 15,510 3.82 3.91 3.82 0 0 0
11/01/2013
3.88
 11,150 3.94 3.94 3.88 0 0 0
10/01/2013
3.94
 2,840 3.88 3.94 3.88 0 0 0
09/01/2013
3.91
 29,360 3.97 3.97 3.88 500 0 0.0
08/01/2013
3.97
 5,720 3.94 3.97 3.88 0 0 0
07/01/2013
3.97
 2,120 3.97 4.06 3.94 0 0 0
04/01/2013
3.97
 2,120 3.94 3.97 3.94 0 0 0
03/01/2013
3.94
 4,070 3.94 3.94 3.88 0 0 0
02/01/2013
3.94
 21,200 3.97 3.97 3.91 0 0 0
28/12/2012
3.91
 0 3.91 3.91 3.91 0 0 0
27/12/2012
3.91
 3,880 3.82 3.91 3.82 0 0 0
26/12/2012
3.82
 8,500 3.79 3.82 3.79 0 0 0
25/12/2012
3.82
 3,270 3.79 3.82 3.79 0 0 0
24/12/2012
3.79
 4,100 3.82 3.85 3.79 500 0 0.0
21/12/2012
3.82
 6,450 3.85 3.85 3.82 0 0 0
20/12/2012
3.85
 7,810 3.85 3.85 3.82 0 0 0
19/12/2012
3.85
 61,160 3.82 3.85 3.79 6,500 0 0.1
18/12/2012
3.82
 6,030 3.85 3.94 3.82 5,990 0 0.1
17/12/2012
3.88
 3,330 3.85 3.88 3.85 0 0 0
14/12/2012
3.82
 9,450 3.85 3.88 3.82 5,050 0 0.1
13/12/2012
3.82
 28,770 3.88 3.88 3.82 7,850 0 0.1
12/12/2012
3.94
 3,750 3.97 3.97 3.88 0 0 0
11/12/2012
3.88
 4,630 3.88 3.91 3.82 1,000 0 0.0
10/12/2012
3.88
 12,930 3.82 3.88 3.82 6,880 0 0.1
07/12/2012
3.82
 23,720 3.79 3.88 3.79 9,420 0 0.1
06/12/2012
3.82
 7,340 3.82 3.82 3.79 0 0 0
05/12/2012
3.79
 14,780 3.79 3.79 3.73 0 210 0.0
04/12/2012
3.73
 51,060 3.70 3.79 3.70 11,210 0 0.1
03/12/2012
3.70
 12,350 3.67 3.70 3.67 0 0 0
30/11/2012
3.70
 550 3.70 3.70 3.70 0 0 0
29/11/2012
3.70
 11,760 3.70 3.70 3.67 4,000 0 0.0
28/11/2012
3.70
 34,210 3.73 3.73 3.64 5,000 0 0.1
27/11/2012
3.67
 25,150 3.67 3.70 3.67 0 0 0
26/11/2012
3.67
 4,520 3.73 3.73 3.60 3,450 0 0.0
23/11/2012
3.73
 3,700 3.73 3.73 3.64 2,980 0 0.0
22/11/2012
3.70
 1,570 3.67 3.70 3.67 0 0 0
21/11/2012
3.73
 1,410 3.67 3.73 3.67 820 0 0.0
20/11/2012
3.73
 5,310 3.64 3.73 3.64 3,400 0 0.0
19/11/2012
3.67
 7,110 3.64 3.67 3.60 7,000 0 0.1
16/11/2012
3.64
 9,010 3.79 3.79 3.64 6,000 0 0.1
15/11/2012
3.70
 24,780 3.76 3.76 3.70 4,110 0 0.0
14/11/2012
3.76
 19,130 3.64 3.76 3.64 18,900 0 0.2
13/11/2012
3.70
 12,970 3.64 3.70 3.64 8,180 0 0.1
12/11/2012
3.64
 6,620 3.54 3.64 3.54 1,300 0 0.0
09/11/2012
3.54
 4,300 3.51 3.54 3.51 3,000 0 0.0
08/11/2012
3.54
 8,520 3.54 3.54 3.51 0 0 0
07/11/2012
3.51
 4,250 3.51 3.51 3.48 1,000 0 0.0
06/11/2012
3.51
 8,000 3.48 3.51 3.48 2,000 0 0.0
05/11/2012
3.51
 2,410 3.45 3.51 3.45 0 0 0
02/11/2012
3.51
 16,950 3.45 3.57 3.45 15,000 0 0.2
01/11/2012
3.60
 6,970 3.70 3.70 3.57 0 0 0
31/10/2012
3.76
 5,030 3.73 3.76 3.67 2,000 0 0.0
30/10/2012
3.76
 8,230 3.76 3.76 3.76 0 0 0
29/10/2012
3.76
 37,740 3.76 3.76 3.67 0 0 0
26/10/2012
3.60
 1,210 3.60 3.60 3.54 1,000 0 0.0
25/10/2012
3.60
 1,620 3.60 3.64 3.60 1,190 0 0.0
24/10/2012
3.60
 9,980 3.60 3.60 3.60 4,980 0 0.1
23/10/2012
3.60
 15,000 3.60 3.60 3.60 6,000 0 0.1
22/10/2012
3.60
 1,000 3.60 3.60 3.60 1,000 0 0.0
19/10/2012
3.64
 1,100 3.64 3.64 3.64 1,000 0 0.0
18/10/2012
3.64
 5,000 3.60 3.64 3.60 0 0 0
17/10/2012
3.60
 1,860 3.60 3.60 3.60 0 0 0

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