CTCP Vận tải Hà Tiên (htv)

9.68
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
(2024-10-22) 		0.18 1.89% 22,000 0 0
9.20
9.80
9.68
2 tháng
(2024-09-23) 		-0.07 -0.72% 32,200 0 0
9.09
9.90
9.68
3 tháng
(2024-08-23) 		0.43 4.65% 65,900 0 0
9.09
9.99
9.68
6 tháng
(2024-05-27) 		1.08 12.62% 403,300 -700 -0.0
8.60
9.99
9.68
12 tháng
(2023-11-27) 		0.67 7.41% 1,034,500 -254,700 -2.3
8.07
9.99
9.68
24 tháng
(2022-12-02) 		0.06 0.66% 2,318,700 -719,490 -7.8
8.07
10.80
9.68
36 tháng
(2021-12-07) 		-2.62 -21.30% 5,003,700 -408,891 -2.0
8.07
14.85
9.68
60 tháng
(2019-12-18) 		-0.16 -1.65% 8,363,100 -1,107,211 -14.1
8.07
14.85
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2023
9.48
 700 9.66 9.66 9.48 0 300 -0.0
13/04/2023
9.66
 500 9.66 9.66 9.66 0 500 -0.0
12/04/2023
9.66
 21,600 9.66 9.66 9.62 0 15,900 -0.2
11/04/2023
9.66
 400 9.62 9.66 9.66 0 0 -0.1
10/04/2023
9.62
 8,200 9.89 9.89 9.48 0 5,300 -0.1
07/04/2023
9.89
 1,700 9.71 9.89 9.43 0 1,800 -0.0
06/04/2023
9.71
 3,400 9.62 9.75 9.43 0 2,200 -0.0
05/04/2023
9.62
 600 9.62 9.71 9.57 0 100 -0.0
04/04/2023
9.62
 2,300 9.43 9.62 9.43 0 900 -0.0
03/04/2023
9.43
 2,400 9.43 9.48 9.43 0 1,300 -0.0
31/03/2023
9.43
 0 9.43 9.43 9.43 0 0 -0.1
30/03/2023
9.43
 13,400 9.48 9.66 9.43 0 10,400 -0.1
29/03/2023
9.48
 0 9.48 9.48 9.48 0 0 -0.0
28/03/2023
9.48
 6,000 9.48 9.66 9.48 0 3,200 -0.0
27/03/2023
9.48
 6,500 9.43 9.48 9.43 0 5,500 -0.1
24/03/2023
9.43
 5,400 9.43 9.43 9.43 0 5,200 -0.1
23/03/2023
9.43
 1,800 9.66 9.66 9.30 0 1,400 -0.0
22/03/2023
9.66
 0 9.66 9.66 9.66 0 0 0
21/03/2023
9.66
 9,400 9.66 9.66 9.43 0 8,800 -0.0
20/03/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
17/03/2023
9.66
 0 9.34 9.66 9.66 0 0 -0.0
16/03/2023
9.34
 400 9.66 9.66 9.34 0 1,000 -0.0
15/03/2023
9.66
 5,300 9.57 9.66 9.39 0 0 -0.0
14/03/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
13/03/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
10/03/2023
9.57
 4,100 9.48 9.57 9.57 0 50 -0.0
09/03/2023
9.48
 100 9.30 9.48 9.48 0 0 -0.0
08/03/2023
9.30
 0 9.30 9.30 9.30 0 0 -0.0
07/03/2023
9.30
 400 9.48 9.48 9.30 0 400 -0.0
06/03/2023
9.48
 9,600 9.52 9.98 9.34 8,400 3,400 0.1
03/03/2023
9.52
 200 9.39 9.52 9.52 0 0 0.0
02/03/2023
9.39
 500 9.62 9.66 9.39 400 0 0.0
01/03/2023
9.62
 100 9.43 9.62 9.62 0 0 -0.0
28/02/2023
9.43
 1,500 9.48 9.48 9.43 0 0 -0.0
27/02/2023
9.48
 1,600 9.57 9.57 9.48 0 0 -0.0
24/02/2023
9.57
 2,800 9.66 9.66 9.57 0 0 -0.0
23/02/2023
9.66
 700 9.43 9.66 9.66 0 700 -0.0
22/02/2023
9.43
 800 9.66 9.66 9.39 100 0 0.0
21/02/2023
9.66
 10,700 10.03 10.03 9.62 0 10,000 -0.1
20/02/2023
10.03
 5,100 9.98 10.12 9.66 0 4,100 -0.0
17/02/2023
9.98
 300 9.48 9.98 9.94 0 0 0.0
16/02/2023
9.48
 0 9.48 9.48 9.48 0 0 0.0
15/02/2023
9.48
 2,000 9.39 9.48 9.48 0 0 0.0
14/02/2023
9.39
 400 9.66 9.66 9.39 200 0 0.0
13/02/2023
9.66
 1,400 9.84 9.84 9.48 0 0 -0.0
10/02/2023
9.84
 800 9.57 9.84 9.21 0 0 -0.0
09/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
08/02/2023
9.57
 700 9.57 9.57 9.57 0 0 -0.0
07/02/2023
9.57
 3,900 9.80 9.80 9.57 0 0 -0.0
06/02/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
03/02/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
02/02/2023
9.80
 300 9.84 10.07 9.80 0 0 -0.0
01/02/2023
9.84
 700 9.71 9.84 9.75 0 0 -0.0
31/01/2023
9.71
 400 9.66 9.71 9.43 0 0 -0.0
30/01/2023
9.66
 4,400 9.66 9.84 9.66 0 4,200 -0.0
27/01/2023
9.66
 1,900 9.66 9.66 9.16 0 0 -0.0
19/01/2023
9.66
 1,600 10.07 10.07 9.66 0 1,600 -0.0
18/01/2023
10.07
 9,700 9.75 10.39 9.66 0 7,700 -0.1
17/01/2023
9.75
 700 9.66 9.75 9.30 0 0 -0.0
16/01/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
13/01/2023
9.66
 8,300 9.66 9.66 9.39 0 1,400 -0.0
12/01/2023
9.66
 700 9.57 9.66 9.66 0 700 -0.0
11/01/2023
9.57
 19,200 10.07 10.07 9.57 0 18,400 -0.2
10/01/2023
10.07
 12,100 10.80 10.80 10.07 0 3,800 -0.0
09/01/2023
10.80
 100 10.30 10.80 10.80 0 0 -0.0
06/01/2023
10.30
 0 10.30 10.30 10.30 0 0 -0.0
05/01/2023
10.30
 100 10.30 10.30 10.30 0 0 -0.0
04/01/2023
10.30
 400 9.89 10.30 9.84 0 0 -0.0
03/01/2023
9.89
 0 9.89 9.89 9.89 0 0 -0.0
30/12/2022
9.89
 100 9.52 9.89 9.89 0 0 -0.0
29/12/2022
9.52
 100 9.30 9.52 9.52 0 0 -0.0
28/12/2022
9.30
 100 9.57 9.57 9.30 0 0 -0.0
27/12/2022
9.57
 0 9.57 9.57 9.57 0 0 -0.0
26/12/2022
9.57
 0 9.57 9.57 9.57 0 0 -0.0
23/12/2022
9.57
 900 9.71 9.71 9.57 0 0 -0.0
22/12/2022
9.71
 200 9.71 9.71 9.25 0 100 -0.0
21/12/2022
9.71
 200 9.43 9.84 9.71 0 0 -0.0
20/12/2022
9.43
 0 9.43 9.43 9.43 0 0 -0.0
19/12/2022
9.43
 5,300 9.62 9.62 9.39 0 0 -0.0
16/12/2022
9.62
 200 9.62 9.62 9.62 0 0 -0.0
15/12/2022
9.62
 1,500 9.48 9.62 9.43 0 0 -0.0
14/12/2022
9.48
 0 9.48 9.48 9.48 0 0 -0.0
13/12/2022
9.48
 3,200 9.39 9.48 9.21 0 0 -0.0
12/12/2022
9.39
 0 9.39 9.39 9.39 0 0 -0.0
09/12/2022
9.39
 1,100 9.71 9.71 9.39 0 100 -0.0
08/12/2022
9.71
 30,900 10.44 11.03 9.71 11,800 19,100 -0.1
07/12/2022
10.44
 1,400 10.48 10.85 9.75 0 1,100 -0.0
06/12/2022
10.48
 900 9.94 10.62 9.25 0 100 -0.0
05/12/2022
9.94
 9,000 9.62 10.16 9.25 0 7,639 -0.1
02/12/2022
9.62
 1,200 9.39 9.71 9.16 0 100 -0.0
01/12/2022
9.39
 6,700 9.39 9.94 8.77 0 3,100 -0.0
30/11/2022
9.39
 4,100 8.92 9.52 8.95 3,800 0 0.0
29/11/2022
8.92
 11,100 8.70 8.94 8.92 0 0 -0.0
28/11/2022
8.70
 1,000 9.16 9.57 8.70 0 0 -0.0
25/11/2022
9.16
 0 9.16 9.16 9.16 0 0 -0.0
24/11/2022
9.16
 100 8.67 9.16 9.16 0 0 -0.0
23/11/2022
8.67
 100 9.11 9.11 8.67 0 1 -0.0
22/11/2022
9.11
 2,100 9.04 9.16 9.11 0 0 0.0
21/11/2022
9.04
 0 9.04 9.04 9.04 0 0 0.0
18/11/2022
9.04
 1,100 9.66 9.94 9.04 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |