CTCP Vận tải Hà Tiên (htv)

9.31
-0.55
(-5.58%)
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)
02/07/2021
11.51
 1,600 11.35 11.51 11.27 0 0 0
01/07/2021
11.35
 400 11.31 11.35 11.35 0 0 0
30/06/2021
11.31
 300 11.35 11.35 11.23 0 0 0
29/06/2021
11.35
 500 11.31 11.35 11.35 0 0 0
28/06/2021
11.31
 0 11.31 11.31 11.31 0 0 0
25/06/2021
11.31
 0 11.31 11.31 11.31 0 0 0
24/06/2021
11.31
 2,000 11.35 11.35 11.31 0 0 0
23/06/2021
11.35
 3,300 11.51 11.51 11.35 0 0 0
22/06/2021
11.51
 700 11.55 11.55 11.51 0 0 0
21/06/2021
11.55
 1,400 11.59 11.59 11.55 0 0 0
18/06/2021
11.59
 5,500 11.27 11.59 11.19 500 3,900 -0.0
17/06/2021
11.27
 400 11.23 11.27 11.23 0 0 0
16/06/2021
11.23
 2,200 11.43 11.43 11.23 100 0 0.0
15/06/2021
11.43
 2,300 11.19 11.43 11.03 0 0 0
14/06/2021
11.19
 2,000 11.19 11.19 11.19 0 0 0
11/06/2021
11.19
 2,700 11.19 11.47 11.19 0 0 0
10/06/2021
11.19
 1,000 11.35 11.35 11.19 0 0 0
09/06/2021
11.35
 4,700 11.59 11.59 11.03 0 0 0
08/06/2021
11.59
 7,300 11.27 11.59 10.67 0 0 0
07/06/2021
11.27
 4,700 11.83 11.83 11.27 500 0 0.0
04/06/2021
11.83
 0 11.83 11.83 11.83 0 0 0
03/06/2021
11.83
 1,500 11.59 11.95 11.35 100 0 0.0
02/06/2021
11.59
 1,000 11.67 11.67 11.59 0 0 0
01/06/2021
11.67
 2,100 11.39 11.67 11.19 200 0 0.0
31/05/2021
11.39
 6,200 12.11 12.11 11.27 4,000 0 0.1
28/05/2021
12.11
 0 12.11 12.11 12.11 0 0 0
27/05/2021
12.11
 300 12.03 12.11 11.39 0 0 0
26/05/2021
12.03
 400 12.07 12.07 11.35 0 0 0
25/05/2021
12.07
 5,200 11.35 12.07 11.83 0 500 -0.0
24/05/2021
11.35
 7,000 11.43 11.43 11.35 0 0 0
21/05/2021
11.43
 4,600 11.35 11.43 11.43 0 0 0
20/05/2021
11.35
 300 11.71 11.71 11.35 0 0 0
19/05/2021
11.71
 2,100 11.63 11.71 11.07 0 0 0
18/05/2021
11.63
 1,600 11.67 11.67 11.35 0 0 0
17/05/2021
11.67
 0 11.67 11.67 11.67 0 0 0
14/05/2021
11.67
 1,800 11.59 11.87 11.67 0 0 0
13/05/2021
11.59
 9,700 11.43 11.75 11.19 0 0 0
12/05/2021
11.43
 400 11.35 11.59 11.43 0 0 0
11/05/2021
11.35
 700 11.87 11.87 11.35 0 0 0
10/05/2021
11.87
 4,100 12.27 12.27 11.59 0 0 0
07/05/2021
12.27
 100 11.83 12.27 12.27 0 0 0
06/05/2021
11.83
 3,100 11.59 11.83 11.19 0 600 -0.0
05/05/2021
11.59
 4,400 11.75 11.75 11.51 0 0 0
04/05/2021
11.75
 1,800 12.27 12.27 11.71 300 0 0.0
29/04/2021
12.27
 900 11.71 12.27 12.27 0 0 0
28/04/2021
11.71
 0 11.71 11.71 11.71 0 0 0
27/04/2021
11.71
 300 11.59 11.71 11.71 0 0 0
26/04/2021
11.59
 8,700 12.39 12.39 11.59 0 0 0
23/04/2021
12.39
 1,900 12.27 12.39 11.75 0 0 0
22/04/2021
12.27
 2,100 12.47 12.47 12.27 0 0 0
20/04/2021
12.47
 900 12.51 12.51 12.47 0 900 -0.0
19/04/2021
12.51
 4,900 11.75 12.55 11.75 0 4,000 -0.1
16/04/2021
11.75
 10,500 12.59 12.63 11.71 0 0 0
15/04/2021
12.59
 2,200 12.59 12.59 12.15 0 0 0
14/04/2021
12.59
 600 12.55 12.63 12.59 0 0 0
13/04/2021
12.55
 3,600 12.59 12.63 12.55 0 0 0
12/04/2021
12.59
 16,100 12.63 12.63 11.83 0 8,000 -0.1
09/04/2021
12.63
 1,000 12.55 12.63 12.55 0 0 0
08/04/2021
12.55
 2,800 12.55 12.75 12.55 0 0 0
07/04/2021
12.55
 3,900 12.55 12.63 12.55 0 2,000 -0.0
06/04/2021
12.55
 2,000 12.55 12.59 12.55 200 0 0.0
05/04/2021
12.55
 5,700 12.39 12.55 12.39 500 0 0.0
02/04/2021
12.39
 6,400 11.83 12.63 11.83 4,100 0 0.1
01/04/2021
11.83
 2,600 11.83 11.99 11.83 0 0 0
31/03/2021
11.83
 4,800 11.19 11.83 11.59 3,800 0 0.1
30/03/2021
11.19
 14,400 11.83 11.83 11.19 3,000 0 0.0
29/03/2021
11.83
 3,100 11.87 11.87 11.59 200 0 0.0
26/03/2021
11.87
 0 11.87 11.87 11.87 0 0 0
25/03/2021
11.87
 3,800 11.91 11.91 11.19 500 0 0.0
24/03/2021
11.91
 0 11.91 11.91 11.91 0 0 0
23/03/2021
11.91
 100 11.91 11.91 11.91 0 0 0
22/03/2021
11.91
 11,500 11.83 11.91 11.19 0 0 0
19/03/2021
11.83
 600 11.79 11.83 11.75 0 0 0
18/03/2021
11.79
 2,000 11.83 11.83 11.79 0 0 0
17/03/2021
11.83
 800 11.75 11.83 11.75 0 0 0
16/03/2021
11.75
 300 11.79 11.79 11.75 200 0 0.0
15/03/2021
11.79
 300 11.67 11.79 11.75 0 0 0
12/03/2021
11.67
 2,300 11.59 11.67 11.59 2,200 0 0.0
11/03/2021
11.59
 300 11.67 11.67 11.59 300 0 0.0
10/03/2021
11.67
 500 11.71 11.75 11.67 0 0 0
09/03/2021
11.71
 100 11.63 11.71 11.71 0 0 0
08/03/2021
11.63
 200 11.59 11.63 11.59 0 0 0
05/03/2021
11.59
 1,900 11.59 11.59 11.59 1,900 0 0.0
04/03/2021
11.59
 1,600 11.83 11.83 11.59 0 0 0
03/03/2021
11.83
 100 11.27 11.83 11.83 0 0 0
02/03/2021
11.27
 1,600 11.39 11.39 11.27 0 0 0
01/03/2021
11.39
 3,400 11.39 11.51 11.39 0 100 -0.0
26/02/2021
11.39
 900 12.15 12.15 11.39 0 0 0
25/02/2021
12.15
 500 12.15 12.23 12.15 0 0 0
24/02/2021
12.15
 0 12.15 12.15 12.15 0 0 0
23/02/2021
12.15
 500 12.07 12.15 11.35 0 0 0
22/02/2021
12.07
 16,900 11.99 12.39 11.91 0 15,700 -0.2
19/02/2021
11.99
 900 11.59 11.99 11.99 0 0 0
18/02/2021
11.59
 0 11.59 11.59 11.59 0 0 0
17/02/2021
11.59
 0 11.59 11.59 11.59 0 0 0
09/02/2021
11.59
 900 11.35 11.59 11.59 0 900 -0.0
08/02/2021
11.35
 0 11.35 11.35 11.35 0 0 0
05/02/2021
11.35
 1,100 10.63 11.35 11.35 0 0 0
04/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
03/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |