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)
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
21/04/2022
12.43
 15,500 12.60 12.85 11.96 0 0 0
20/04/2022
12.60
 13,900 12.60 12.94 12.47 0 0 0
19/04/2022
12.60
 19,400 13.11 13.11 12.34 0 0 0
18/04/2022
13.11
 8,900 13.45 13.45 12.56 0 0 0
15/04/2022
13.45
 15,000 13.19 13.96 13.36 0 0 0
14/04/2022
13.19
 22,200 12.34 13.19 12.51 0 0 0
13/04/2022
12.34
 22,300 12.77 12.85 12.34 0 0 0
12/04/2022
12.77
 29,000 13.15 13.58 12.77 0 0 0
08/04/2022
13.15
 24,600 13.19 13.83 13.02 0 0 0
07/04/2022
13.19
 22,000 13.45 13.45 13.07 0 0 0
06/04/2022
13.45
 50,000 13.96 13.96 13.45 800 0 0.0
05/04/2022
13.96
 85,300 14.85 14.85 13.83 0 0 0
04/04/2022
14.85
 66,800 14.26 15.24 14.56 0 1,000 -0.0
01/04/2022
14.26
 101,100 13.36 14.26 14.04 0 0 0
31/03/2022
13.36
 132,400 12.51 13.36 12.60 27,400 0 0.4
30/03/2022
12.51
 4,900 12.60 12.77 12.43 0 0 0
29/03/2022
12.60
 15,400 12.60 12.60 12.39 0 0 0
28/03/2022
12.60
 6,300 12.60 12.60 12.30 0 0 0
25/03/2022
12.60
 21,900 12.60 12.60 12.26 0 0 0
24/03/2022
12.60
 15,500 12.47 12.60 12.34 0 0 0
23/03/2022
12.47
 9,400 12.60 12.64 12.43 0 0 0
22/03/2022
12.60
 16,700 12.43 12.73 12.26 0 0 0
21/03/2022
12.43
 9,400 12.68 12.68 12.43 0 0 0
18/03/2022
12.68
 34,100 12.56 12.73 12.43 0 0 0
17/03/2022
12.56
 21,100 12.43 12.68 12.43 0 0 0
16/03/2022
12.43
 5,100 12.13 12.43 12.17 0 0 0
15/03/2022
12.13
 15,900 12.26 12.34 12.04 0 0 0
14/03/2022
12.26
 23,700 12.60 12.60 12.21 0 3,400 -0.0
11/03/2022
12.60
 53,100 12.17 12.64 12.13 0 14,700 -0.2
10/03/2022
12.17
 22,100 12.09 12.26 12.09 0 0 0
09/03/2022
12.09
 22,300 12.26 12.26 11.96 0 5,400 -0.1
08/03/2022
12.26
 9,700 12.34 12.34 12.17 0 0 0
07/03/2022
12.34
 17,900 12.26 12.34 12.09 200 13,000 -0.2
04/03/2022
12.26
 12,100 12.26 12.43 12.26 3,500 0 0.1
03/03/2022
12.26
 19,100 12.04 12.34 12.09 3,200 0 0.0
02/03/2022
12.04
 11,000 12.09 12.26 12.00 0 0 0
01/03/2022
12.09
 18,100 12.17 12.34 12.09 0 0 0
28/02/2022
12.17
 1,900 12.43 12.43 12.04 0 0 0
25/02/2022
12.43
 3,400 12.13 12.68 12.04 0 0 0
24/02/2022
12.13
 8,700 12.51 12.68 12.09 0 0 0
23/02/2022
12.51
 1,100 12.51 12.56 12.34 0 0 0
22/02/2022
12.51
 1,100 12.39 12.73 12.09 0 0 0
21/02/2022
12.39
 17,100 12.26 12.68 12.39 3,000 0 0.0
18/02/2022
12.26
 5,700 12.30 12.30 12.26 0 0 0
17/02/2022
12.30
 5,600 12.26 12.34 12.00 0 0 0
16/02/2022
12.26
 1,900 12.26 12.34 12.09 0 0 0
15/02/2022
12.26
 3,600 12.30 12.30 11.75 0 0 0
14/02/2022
12.30
 6,000 12.30 12.30 12.26 4,000 0 0.1
11/02/2022
12.30
 700 12.26 12.34 12.00 0 0 0
10/02/2022
12.26
 4,900 12.30 12.34 12.26 0 0 0
09/02/2022
12.30
 8,000 12.26 12.30 12.09 0 0 0
08/02/2022
12.26
 20,700 12.26 12.34 11.96 3,400 0 0.0
07/02/2022
12.26
 2,000 11.92 12.26 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |