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)
23/11/2021
13.43
 92,500 13.55 13.67 13.35 0 87,900 -1.5
22/11/2021
13.55
 123,200 13.55 13.67 13.39 0 78,300 -1.3
19/11/2021
13.55
 216,600 13.75 13.75 13.35 2,000 161,600 -2.7
18/11/2021
13.75
 86,800 13.19 13.83 13.59 0 2,000 -0.0
17/11/2021
13.19
 95,600 13.83 13.83 13.19 20,500 77,200 -0.9
16/11/2021
13.83
 56,600 13.43 13.83 13.27 0 28,200 -0.5
15/11/2021
13.43
 47,200 13.19 13.43 13.23 1,000 34,600 -0.6
12/11/2021
13.19
 14,600 13.27 13.27 13.19 0 10,000 -0.2
11/11/2021
13.27
 39,700 12.79 13.27 12.79 3,100 19,100 -0.3
10/11/2021
12.79
 29,000 12.83 12.95 12.79 4,300 0 0.1
09/11/2021
12.83
 10,000 12.83 12.95 12.79 0 0 0
08/11/2021
12.83
 19,300 12.75 12.83 12.75 0 0 0
05/11/2021
12.75
 9,100 12.79 12.79 12.63 8,500 0 0.1
04/11/2021
12.79
 3,900 12.55 12.79 12.67 0 0 0
03/11/2021
12.55
 4,600 12.79 12.79 12.55 0 0 0
02/11/2021
12.79
 3,100 12.47 12.79 12.71 0 0 0
01/11/2021
12.47
 8,300 12.79 12.95 12.47 0 5,000 -0.1
29/10/2021
12.79
 18,500 12.95 12.95 12.15 0 5,000 -0.1
28/10/2021
12.95
 41,400 12.27 12.95 12.27 0 0 0
27/10/2021
12.27
 1,800 12.27 12.39 12.27 0 0 0
26/10/2021
12.27
 1,100 12.27 12.27 12.15 0 0 0
25/10/2021
12.27
 200 12.39 12.39 12.27 0 0 0
22/10/2021
12.39
 2,700 12.55 12.55 12.07 0 0 0
21/10/2021
12.55
 0 12.55 12.55 12.55 0 0 0
20/10/2021
12.55
 12,300 12.63 12.63 12.47 7,500 0 0.1
19/10/2021
12.63
 4,500 12.47 12.71 12.63 4,000 0 0.1
18/10/2021
12.47
 1,200 12.35 12.47 12.31 0 0 0
15/10/2021
12.35
 2,400 12.63 12.63 12.35 0 0 0
14/10/2021
12.63
 1,700 12.07 12.63 12.63 0 0 0
13/10/2021
12.07
 8,000 12.27 12.43 12.07 0 5,000 -0.1
12/10/2021
12.27
 900 12.47 12.47 12.23 0 0 0
11/10/2021
12.47
 100 12.39 12.47 12.47 0 0 0
08/10/2021
12.39
 2,500 12.43 12.47 12.07 0 0 0
07/10/2021
12.43
 5,100 12.47 12.47 12.03 0 4,900 -0.1
06/10/2021
12.47
 8,900 11.19 12.51 12.03 0 100 -0.0
05/10/2021
11.19
 0 12.43 11.19 11.19 0 0 0
04/10/2021
12.43
 14,200 12.59 12.59 11.99 0 10,000 -0.2
01/10/2021
12.59
 2,500 12.51 12.59 12.51 0 0 0
30/09/2021
12.51
 12,500 12.51 12.59 12.51 0 0 0
29/09/2021
12.51
 4,600 12.55 12.55 12.51 0 0 0
28/09/2021
12.55
 14,600 12.23 12.55 11.67 0 8,000 -0.1
27/09/2021
12.23
 4,000 12.63 12.63 12.23 0 0 0
24/09/2021
12.63
 500 12.91 12.91 12.59 0 0 0
23/09/2021
12.91
 10,200 12.75 12.91 12.63 0 0 0
22/09/2021
12.75
 14,600 12.39 12.83 12.47 0 7,000 -0.1
21/09/2021
12.39
 31,400 12.63 12.63 12.27 0 5,000 -0.1
20/09/2021
12.63
 5,100 12.83 13.39 12.63 0 1,400 -0.0
17/09/2021
12.83
 3,700 13.03 13.03 12.79 0 600 -0.0
16/09/2021
13.03
 1,800 12.99 13.03 12.79 0 0 0
15/09/2021
12.99
 5,700 12.83 12.99 12.79 0 1,500 -0.0
14/09/2021
12.83
 3,800 12.95 13.03 12.79 0 0 0
13/09/2021
12.95
 1,700 13.03 13.11 12.95 0 0 0
10/09/2021
13.03
 13,000 12.71 13.07 12.83 1,000 0 0.0
09/09/2021
12.71
 9,100 12.71 12.95 12.39 0 0 0
08/09/2021
12.71
 4,300 12.63 12.71 12.51 2,800 0 0.0
07/09/2021
12.63
 5,800 12.67 12.67 12.55 0 0 0
06/09/2021
12.67
 28,500 12.39 12.67 12.31 0 10,000 -0.2
01/09/2021
12.39
 5,300 12.51 12.51 12.15 0 0 0
31/08/2021
12.51
 500 12.39 12.51 12.15 0 0 0
30/08/2021
12.39
 10,500 12.15 12.91 12.15 0 0 0
27/08/2021
12.15
 85,300 11.75 12.27 11.83 0 0 0
26/08/2021
11.75
 4,200 11.79 12.43 11.75 0 0 0
25/08/2021
11.79
 4,100 11.67 11.95 11.55 0 0 0
24/08/2021
11.67
 8,700 11.95 11.95 11.67 0 6,000 -0.1
23/08/2021
11.95
 11,800 12.07 12.11 11.95 8,000 0 0.1
20/08/2021
12.07
 13,800 12.07 12.55 12.07 7,200 1,200 0.1
19/08/2021
12.07
 8,800 12.55 12.55 11.99 0 0 0
18/08/2021
12.55
 6,300 12.59 12.99 11.91 0 0 0
17/08/2021
12.59
 18,100 12.75 12.75 12.07 0 0 0
16/08/2021
12.75
 103,600 13.63 13.63 12.71 3,100 0 0.0
13/08/2021
13.63
 20,100 12.87 13.63 13.19 1,600 0 0
12/08/2021
12.87
 19,200 12.31 12.95 12.71 0 0 0
11/08/2021
12.31
 175,000 11.51 12.31 11.51 0 19,700 -0.3
10/08/2021
11.51
 2,100 11.43 11.55 11.43 0 0 0
09/08/2021
11.43
 1,100 11.43 11.51 11.35 0 0 0
06/08/2021
11.43
 1,100 11.35 11.47 11.27 0 0 0
05/08/2021
11.35
 4,400 11.19 11.55 11.19 1,200 2,200 -0.0
04/08/2021
11.19
 800 11.19 11.27 11.19 0 0 0
03/08/2021
11.19
 10,000 11.11 11.19 11.03 0 0 0
02/08/2021
11.11
 100 10.79 11.11 11.11 0 0 0
30/07/2021
10.79
 4,700 10.95 10.95 10.71 200 0 0.0
29/07/2021
10.95
 0 10.95 10.95 10.95 0 0 0
28/07/2021
10.95
 1,100 11.11 11.11 10.95 0 0 0
27/07/2021
11.11
 5,600 10.67 11.15 10.71 0 0 0
26/07/2021
10.67
 600 11.03 11.11 10.48 0 0 0
23/07/2021
11.03
 400 11.07 11.07 11.03 0 0 0
22/07/2021
11.07
 400 11.11 11.11 11.07 0 0 0
21/07/2021
11.11
 500 10.75 11.15 10.87 0 0 0
20/07/2021
10.75
 3,600 10.71 10.87 10.40 0 0 0
19/07/2021
10.71
 3,200 10.71 10.87 10.71 0 0 0
16/07/2021
10.71
 5,200 11.19 11.19 10.71 0 0 0
15/07/2021
11.19
 400 11.35 11.35 11.19 0 0 0
14/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
13/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
12/07/2021
11.35
 1,800 11.19 11.51 10.48 0 0 0
09/07/2021
11.19
 2,500 11.19 11.55 11.19 2,000 0 0.0
08/07/2021
11.19
 12,700 11.55 11.55 11.19 0 0 0
07/07/2021
11.55
 1,700 11.27 11.79 11.55 1,600 0 0.0
06/07/2021
11.27
 1,000 11.51 11.51 11.19 0 0 0
05/07/2021
11.51
 2,200 11.51 11.51 11.51 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |