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)
20/06/2012
3.68
 10,220 3.65 3.68 3.48 0 0 0
19/06/2012
3.65
 1,050 3.82 3.82 3.65 0 0 0
18/06/2012
3.82
 500 3.65 3.82 3.82 0 0 0
15/06/2012
3.65
 1,700 3.62 3.68 3.65 0 0 0
14/06/2012
3.62
 25,960 3.79 3.90 3.62 21,120 0 0.3
13/06/2012
3.79
 3,780 3.68 3.79 3.51 0 0 0
12/06/2012
3.68
 10 3.56 3.68 3.68 0 0 0
11/06/2012
3.56
 110 3.56 3.56 3.56 0 0 0
08/06/2012
3.56
 25,440 3.39 3.56 3.39 1,980 0 0.0
07/06/2012
3.39
 1,500 3.25 3.39 3.39 0 0 0
06/06/2012
3.25
 2,610 3.37 3.37 3.22 0 0 0
05/06/2012
3.37
 7,900 3.37 3.45 3.22 0 0 0
04/06/2012
3.37
 4,730 3.51 3.51 3.34 0 0 0
01/06/2012
3.51
 8,230 3.68 3.68 3.51 0 0 0
31/05/2012
3.68
 1,700 3.65 3.68 3.48 0 0 0
30/05/2012
3.65
 130 3.48 3.65 3.65 0 0 0
29/05/2012
3.48
 3,710 3.65 3.65 3.48 0 0 0
28/05/2012
3.65
 16,860 3.62 3.65 3.51 0 0 0
25/05/2012
3.62
 14,870 3.62 3.62 3.45 6,000 0 0.1
24/05/2012
3.62
 680 3.79 3.79 3.62 0 0 0
23/05/2012
3.79
 10 3.79 3.79 3.79 0 0 0
22/05/2012
3.79
 2,010 3.79 3.79 3.65 0 0 0
21/05/2012
3.79
 4,290 3.68 3.82 3.56 0 0 0
18/05/2012
3.68
 24,090 3.56 3.73 3.39 0 0 0
17/05/2012
3.56
 6,550 3.73 3.79 3.56 0 0 0
16/05/2012
3.73
 49,960 3.90 3.90 3.73 0 0 0
15/05/2012
3.90
 22,250 4.10 4.10 3.90 0 1,200 0.0
14/05/2012
4.10
 35,050 4.30 4.44 4.10 0 0 0
11/05/2012
4.30
 19,580 4.50 4.53 4.30 0 0 0
10/05/2012
4.50
 75,470 4.30 4.50 4.13 0 0 0
09/05/2012
4.30
 11,220 4.33 4.33 4.13 0 0 0
08/05/2012
4.33
 32,330 4.24 4.38 4.07 0 0 0
07/05/2012
4.24
 63,440 4.05 4.24 4.02 0 200 0.0
04/05/2012
4.05
 38,990 3.96 4.07 3.85 0 0 0
03/05/2012
3.96
 11,030 3.88 3.96 3.93 0 0 0
02/05/2012
3.88
 75,990 3.71 3.88 3.82 0 0 0
27/04/2012
3.71
 59,840 3.54 3.71 3.65 0 3,500 0.0
26/04/2012
3.54
 45,320 3.39 3.54 3.37 0 0 0
25/04/2012
3.39
 16,140 3.28 3.39 3.25 0 0 0
24/04/2012
3.28
 11,300 3.37 3.37 3.28 0 0 0
23/04/2012
3.37
 17,250 3.28 3.37 3.25 0 0 0
20/04/2012
3.28
 6,500 3.39 3.39 3.25 0 0 0
19/04/2012
3.39
 14,230 3.28 3.39 3.34 2,500 0 0.0
18/04/2012
3.28
 30,630 3.45 3.45 3.28 0 0 0
17/04/2012
3.45
 9,320 3.45 3.54 3.39 0 0 0
16/04/2012
3.45
 20,060 3.31 3.45 3.39 0 0 0
13/04/2012
3.31
 14,140 3.17 3.31 3.17 0 0 0
12/04/2012
3.17
 50,610 3.05 3.20 3.05 0 0 0
11/04/2012
3.05
 60,080 2.91 3.05 2.94 0 0 0
10/04/2012
2.91
 35,730 2.83 2.94 2.89 0 0 0
09/04/2012
2.83
 2,760 2.83 2.83 2.83 0 0 0
06/04/2012
2.83
 5,950 2.83 2.83 2.77 0 0 0
05/04/2012
2.83
 5,230 2.83 2.83 2.74 0 0 0
04/04/2012
2.83
 6,200 2.83 2.83 2.83 0 0 0
03/04/2012
2.83
 4,600 2.89 2.89 2.80 0 0 0
30/03/2012
2.89
 2,640 2.89 2.89 2.80 0 0 0
29/03/2012
2.89
 4,170 2.94 2.94 2.89 0 0 0
28/03/2012
2.94
 54,030 2.91 2.97 2.91 7,810 0 0.1
27/03/2012
2.91
 13,450 2.97 2.97 2.89 0 0 0
26/03/2012
2.97
 16,370 2.94 3.03 2.86 2,190 0 0.0
23/03/2012
2.94
 81,680 2.91 2.94 2.83 0 0 0
22/03/2012
2.91
 41,940 2.89 2.91 2.86 0 0 0
21/03/2012
2.89
 32,690 2.89 2.94 2.89 0 0 0
20/03/2012
2.89
 11,200 2.89 2.89 2.80 0 0 0
19/03/2012
2.89
 330 2.86 2.91 2.83 0 0 0
16/03/2012
2.86
 55,070 2.74 2.86 2.72 0 2,560 0.0
15/03/2012
2.74
 19,420 2.69 2.74 2.63 0 0 0
14/03/2012
2.69
 2,000 2.63 2.74 2.60 0 0 0
13/03/2012
2.63
 6,250 2.60 2.66 2.49 0 0 0
12/03/2012
2.60
 99,820 2.72 2.72 2.60 0 0 0
09/03/2012
2.72
 41,800 2.83 2.89 2.72 0 0 0
08/03/2012
2.83
 109,240 2.89 2.89 2.74 0 0 0
07/03/2012
2.89
 12,710 2.89 2.97 2.80 0 0 0
06/03/2012
2.89
 164,020 2.77 2.89 2.80 0 0 0
05/03/2012
2.77
 207,130 2.66 2.77 2.72 0 1,000 0.0
02/03/2012
2.66
 92,510 2.55 2.66 2.55 0 0 0
01/03/2012
2.55
 70,210 2.52 2.55 2.49 0 0 0
29/02/2012
2.52
 19,030 2.52 2.52 2.43 0 0 0
28/02/2012
2.52
 28,220 2.49 2.60 2.43 0 0 0
27/02/2012
2.49
 99,200 2.38 2.49 2.35 0 0 0
24/02/2012
2.38
 71,370 2.38 2.43 2.29 0 0 0
23/02/2012
2.38
 26,770 2.29 2.40 2.23 0 0 0
22/02/2012
2.29
 24,300 2.23 2.29 2.23 0 0 0
21/02/2012
2.23
 24,170 2.23 2.29 2.21 0 0 0
20/02/2012
2.23
 55,540 2.15 2.23 2.18 0 0 0
17/02/2012
2.15
 5,200 2.06 2.15 2.06 0 0 0
16/02/2012
2.06
 2,530 2.06 2.06 2.06 0 0 0
15/02/2012
2.06
 18,010 2.04 2.09 2.01 0 0 0
14/02/2012
2.04
 4,350 1.98 2.06 2.01 0 0 0
13/02/2012
1.98
 15,830 2.04 2.04 1.98 0 0 0
10/02/2012
2.04
 26,560 2.12 2.12 2.04 0 0 0
09/02/2012
2.12
 23,320 2.12 2.15 2.06 0 0 0
08/02/2012
2.12
 17,610 2.09 2.12 2.06 0 0 0
07/02/2012
2.09
 18,070 2.06 2.12 2.04 0 0 0
06/02/2012
2.06
 540 2.04 2.06 2.04 0 0 0
03/02/2012
2.04
 42,010 1.98 2.06 2.04 0 0 0
02/02/2012
1.98
 10,030 1.90 1.98 1.98 0 0 0
01/02/2012
1.90
 9,310 1.98 2.04 1.90 0 0 0
31/01/2012
1.98
 16,740 2.04 2.06 1.98 0 0 0
30/01/2012
2.04
 5,070 1.98 2.04 1.98 0 0 0

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