CTCP Vận tải Hà Tiên (htv)

9.86
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
(2024-08-20) 		0.63 6.83% 38,800 0 0
9.23
9.99
9.86
2 tháng
(2024-07-22) 		0.56 5.99% 112,600 0 0
9.05
9.99
9.86
3 tháng
(2024-06-21) 		0.71 7.79% 241,300 -8,200 -0.1
8.96
9.99
9.86
6 tháng
(2024-03-25) 		1.14 13.06% 617,300 -52,700 -0.5
8.07
9.99
9.86
12 tháng
(2023-09-25) 		0.47 5.01% 1,082,400 -254,700 -2.3
8.07
9.99
9.86
24 tháng
(2022-09-30) 		-0.35 -3.47% 2,379,900 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-05) 		-1.33 -11.92% 6,475,100 -1,151,191 -14.5
8.07
14.85
9.86
60 tháng
(2019-10-16) 		-0.53 -5.12% 8,353,380 -1,103,331 -14.1
8.07
14.85
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
11.11
 1,100 11.24 11.32 10.55 0 0 0.0
13/09/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
12/09/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
09/09/2022
11.24
 7,000 11.24 11.24 11.24 3,000 0 0.0
08/09/2022
11.24
 10,800 11.15 11.28 11.19 10,700 100 0.1
07/09/2022
11.15
 900 11.19 11.19 11.15 900 0 0.0
06/09/2022
11.19
 200 11.15 11.19 11.15 0 100 -0.0
05/09/2022
11.15
 4,500 11.24 11.24 11.15 4,500 0 0.1
31/08/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
30/08/2022
11.24
 300 10.94 11.24 10.81 200 0 0.0
29/08/2022
10.94
 100 11.58 11.58 10.94 0 100 -0.0
26/08/2022
11.58
 0 11.58 11.58 11.58 0 0 0.0
25/08/2022
11.58
 500 11.62 11.62 11.19 300 100 0.0
24/08/2022
11.62
 300 11.49 11.66 11.07 0 100 -0.0
23/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
22/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
19/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
18/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
17/08/2022
11.49
 3,000 11.53 11.53 11.49 2,900 0 0.0
16/08/2022
11.53
 3,300 11.58 11.58 11.53 2,500 0 0.0
15/08/2022
11.58
 12,700 11.49 11.58 11.53 4,700 0 0.1
12/08/2022
11.49
 36,400 11.49 11.49 11.41 25,200 0 0.3
11/08/2022
11.49
 23,900 11.49 11.49 11.07 12,000 100 0.2
10/08/2022
11.49
 9,000 11.24 11.49 11.32 5,000 0 0.1
09/08/2022
11.24
 10,500 11.58 11.58 10.98 4,500 0 0.1
08/08/2022
11.58
 1,500 11.24 11.58 11.19 100 0 0.0
05/08/2022
11.24
 2,500 11.07 11.24 11.15 1,300 0 0.0
04/08/2022
11.07
 2,600 11.07 11.15 11.07 2,100 0 0.0
03/08/2022
11.07
 900 11.02 11.07 10.73 0 0 0.0
02/08/2022
11.02
 1,500 11.07 11.07 10.94 0 0 0.0
01/08/2022
11.07
 3,100 10.77 11.36 10.47 0 0 0.0
29/07/2022
10.77
 2,400 11.41 11.75 10.77 1,200 0 0.0
28/07/2022
11.41
 34,000 10.68 11.41 11.02 7,600 0 0.1
27/07/2022
10.68
 4,800 10.38 10.68 10.30 1,400 0 0.0
26/07/2022
10.38
 5,200 10.47 10.47 10.38 0 0 0.0
25/07/2022
10.47
 200 10.47 10.47 10.47 0 0 0.0
22/07/2022
10.47
 2,100 10.47 10.47 10.47 100 0 0.0
21/07/2022
10.47
 0 10.47 10.47 10.47 0 0 0.0
20/07/2022
10.47
 11,700 10.64 10.64 10.47 0 0 0.0
19/07/2022
10.64
 1,100 10.43 10.64 10.60 0 0 0.0
18/07/2022
10.43
 2,300 10.43 10.43 10.38 0 0 0.0
15/07/2022
10.43
 1,000 10.38 10.60 10.43 0 0 0.0
14/07/2022
10.38
 200 10.51 10.51 10.38 0 0 0.0
13/07/2022
10.51
 4,200 10.47 10.51 10.47 2,500 0 0.0
12/07/2022
10.47
 2,000 10.60 10.60 10.17 200 0 0.0
11/07/2022
10.60
 200 10.64 10.64 10.60 0 0 0.1
08/07/2022
10.64
 8,100 10.26 10.68 10.34 0 0 0.1
07/07/2022
10.26
 3,600 10.26 10.30 10.21 2,500 0 0.0
06/07/2022
10.26
 3,200 10.55 10.55 10.09 1,600 0 0.0
05/07/2022
10.55
 5,700 10.60 10.60 10.47 3,100 0 0.0
04/07/2022
10.60
 900 10.38 10.64 10.60 0 0 0
01/07/2022
10.38
 1,400 10.38 10.60 10.21 500 0 0.0
30/06/2022
10.38
 4,000 10.43 10.47 10.38 400 0 0.0
29/06/2022
10.43
 3,000 10.68 10.68 10.43 1,400 0 0.0
28/06/2022
10.68
 8,100 10.47 10.85 10.55 7,800 0 0.1
27/06/2022
10.47
 47,900 10.43 10.51 10.26 9,500 0 0.1
24/06/2022
10.43
 1,600 10.64 10.73 10.43 0 0 0.0
23/06/2022
10.64
 2,100 10.51 10.85 10.34 100 0 0.0
22/06/2022
10.51
 400 10.94 10.94 10.47 0 0 0.1
21/06/2022
10.94
 1,000 10.64 10.94 10.09 0 0 0.1
20/06/2022
10.64
 13,100 10.47 10.98 10.38 5,000 0 0.1
17/06/2022
10.47
 4,800 10.90 10.90 10.47 0 0 0.1
16/06/2022
10.90
 7,100 10.90 10.90 10.90 6,000 100 0.1
15/06/2022
10.90
 18,100 11.02 11.02 10.30 0 0 0.0
14/06/2022
11.02
 300 11.02 11.02 11.02 0 0 0.0
13/06/2022
11.02
 300 10.94 11.02 11.02 0 0 0.0
10/06/2022
10.94
 500 11.07 11.07 10.94 0 0 0.0
09/06/2022
11.07
 2,500 10.94 11.07 10.77 800 0 0.0
08/06/2022
10.94
 1,900 11.07 11.28 10.94 0 0 0.0
07/06/2022
11.07
 2,000 11.19 11.19 10.77 1,000 0 0.0
06/06/2022
11.19
 6,000 11.19 11.19 10.81 3,000 0 0.0
03/06/2022
11.19
 16,000 11.24 11.41 11.07 7,800 0 0.1
02/06/2022
11.24
 20,700 11.07 11.24 11.07 9,600 0 0.1
01/06/2022
11.07
 19,600 11.24 11.24 11.07 10,100 0 0.1
31/05/2022
11.24
 7,000 11.32 11.32 11.11 5,800 0 0.1
30/05/2022
11.32
 19,600 11.11 11.36 11.07 10,700 0 0.1
27/05/2022
11.11
 9,600 10.98 11.24 11.07 4,800 0 0.1
26/05/2022
10.98
 3,500 10.90 11.19 10.94 2,000 0 0.0
25/05/2022
10.90
 2,600 10.77 11.07 10.90 1,400 0 0.0
24/05/2022
10.77
 5,400 10.77 11.11 10.77 2,000 0 0.0
23/05/2022
10.77
 7,000 10.98 11.36 10.77 2,500 0 0.0
20/05/2022
10.98
 2,500 10.85 11.19 10.85 100 100 0
19/05/2022
10.85
 1,500 11.28 11.28 10.85 0 0 0.2
18/05/2022
11.28
 26,900 10.81 11.49 11.19 12,000 0 0.2
17/05/2022
10.81
 18,700 10.38 10.81 10.43 11,600 0 0.1
16/05/2022
10.38
 32,000 10.30 10.98 10.30 22,200 0 0.3
13/05/2022
10.30
 13,500 10.81 11.07 10.13 0 0 0
12/05/2022
10.81
 53,400 11.53 11.53 10.77 0 0 0
11/05/2022
11.53
 33,200 11.32 11.53 11.19 0 0 0
10/05/2022
11.32
 28,000 11.32 11.75 10.64 0 0 0
09/05/2022
11.32
 14,700 11.79 11.92 11.19 0 0 0
06/05/2022
11.79
 8,200 12.21 12.21 11.62 100 0 0.0
05/05/2022
12.21
 9,700 13.11 13.11 12.21 0 0 0
04/05/2022
13.11
 22,700 12.34 13.11 11.79 0 0 0
29/04/2022
12.34
 12,100 11.58 12.39 11.92 3,200 0 0.0
28/04/2022
11.58
 54,500 11.75 11.83 11.49 0 0 0
27/04/2022
11.75
 24,100 11.83 11.83 11.07 0 0 0
26/04/2022
11.83
 15,100 11.58 11.92 11.32 3,500 0 0.0
25/04/2022
11.58
 55,600 11.58 12.17 11.45 30,900 800 0.4
22/04/2022
11.58
 31,400 12.43 12.68 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |