CTCP Vận tải Hà Tiên (htv)

9.70
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
(2024-10-15) 		-0.05 -0.51% 19,000 0 0
9.35
9.80
9.70
2 tháng
(2024-09-16) 		-0.20 -2.02% 44,200 0 0
9.09
9.99
9.70
3 tháng
(2024-08-16) 		0.43 4.64% 67,300 0 0
9.09
9.99
9.70
6 tháng
(2024-05-20) 		1.17 13.75% 440,000 5,200 0.0
8.43
9.99
9.70
12 tháng
(2023-11-20) 		0.83 9.40% 1,030,300 -254,600 -2.3
8.07
9.99
9.70
24 tháng
(2022-11-25) 		0.54 5.89% 2,334,800 -718,690 -7.8
8.07
10.80
9.70
36 tháng
(2021-11-30) 		-3.11 -24.28% 5,168,600 -408,691 -2.0
8.07
14.85
9.70
60 tháng
(2019-12-11) 		-0.14 -1.45% 8,356,750 -1,107,041 -14.1
8.07
14.85
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
01/02/2021
10.63
 0 10.63 10.63 10.63 0 0 0
29/01/2021
10.63
 0 10.63 10.63 10.63 0 0 0
28/01/2021
10.63
 9,700 11.43 11.43 10.63 5,700 0 0.1
27/01/2021
11.43
 7,100 11.91 11.91 11.43 100 0 0.0
26/01/2021
11.91
 0 11.91 11.91 11.91 0 0 0
25/01/2021
11.91
 5,000 11.75 11.91 11.91 0 5,000 -0.1
22/01/2021
11.75
 500 11.75 11.75 11.75 0 0 0
21/01/2021
11.75
 1,400 11.59 11.83 11.75 0 0 0
20/01/2021
11.59
 6,700 11.75 11.75 11.59 5,500 5,500 0
19/01/2021
11.75
 3,800 12.15 12.63 11.75 0 1,000 -0.0
18/01/2021
12.15
 6,900 12.15 12.15 11.67 200 3,000 -0.0
15/01/2021
12.15
 1,300 11.83 12.31 12.15 0 0 0
14/01/2021
11.83
 4,800 11.59 11.83 11.59 100 3,000 -0.0
13/01/2021
11.59
 0 11.59 11.59 11.59 0 0 0
12/01/2021
11.59
 8,200 11.19 11.59 11.19 300 2,200 -0.0
11/01/2021
11.19
 800 11.19 11.19 11.19 0 100 -0.0
08/01/2021
11.19
 2,000 11.19 11.19 11.19 0 0 0
07/01/2021
11.19
 300 11.27 11.27 11.19 0 100 -0.0
06/01/2021
11.27
 1,500 11.11 11.27 11.11 300 0 0.0
05/01/2021
11.11
 2,300 10.87 11.27 10.95 0 0 0
04/01/2021
10.87
 15,900 10.95 10.95 10.87 0 15,800 -0.2
31/12/2020
10.95
 1,080 10.87 11.59 10.95 0 0 0
30/12/2020
10.87
 1,520 11.59 11.87 10.87 0 0 0
29/12/2020
11.59
 2,500 11.51 11.87 11.59 0 0 0
28/12/2020
11.51
 13,150 10.79 11.51 10.79 0 100 -0.0
25/12/2020
10.79
 60 10.40 10.79 10.40 0 0 0
24/12/2020
10.40
 2,130 11.11 11.11 10.40 0 0 0
23/12/2020
11.11
 3,470 10.95 11.11 10.32 0 0 0
22/12/2020
10.95
 2,710 10.32 10.95 10.32 0 0 0
21/12/2020
10.32
 2,100 10.32 10.40 10.32 0 0 0
18/12/2020
10.32
 130 10.32 10.32 10.24 30 0 0.0
17/12/2020
10.32
 8,950 10.16 10.32 10.00 1,000 0 0.0
16/12/2020
10.16
 1,440 10.16 10.16 10.16 0 0 0
15/12/2020
10.16
 13,770 10.16 10.16 10.08 700 0 0.0
14/12/2020
10.16
 670 10.20 10.20 10.12 70 0 0.0
11/12/2020
10.20
 2,310 10.20 10.20 10.16 0 0 0
10/12/2020
10.20
 2,400 10.08 10.24 10.08 0 0 0
09/12/2020
10.08
 410 10.08 10.24 10.08 0 0 0
08/12/2020
10.08
 130 10.08 10.08 10.08 0 0 0
07/12/2020
10.08
 4,170 10.08 10.08 10.08 0 0 0
04/12/2020
10.08
 21,500 10.16 10.16 10.00 10,000 0 0.1
03/12/2020
10.16
 12,830 10.08 10.16 10.00 9,610 0 0.1
02/12/2020
10.08
 2,540 10.24 10.24 10.00 0 0 0
01/12/2020
10.24
 0 10.24 10.24 10.24 0 0 0
30/11/2020
10.24
 30 10.24 10.24 10.00 0 0 0
27/11/2020
10.24
 530 10.08 10.24 10.08 0 0 0
26/11/2020
10.08
 960 10.08 10.08 10.08 0 0 0
25/11/2020
10.08
 3,490 10.24 10.24 10.08 1,280 0 0.0
24/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
23/11/2020
10.24
 1,140 10.24 10.24 10.00 1,070 0 0.0
20/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
19/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
18/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0
17/11/2020
10.24
 8,430 10.32 10.32 10.12 8,330 0 0.1
16/11/2020
10.32
 330 10.00 10.32 10.00 80 0 0.0
13/11/2020
10.00
 130 10.00 10.12 10.00 0 0 0
12/11/2020
10.00
 20,210 10.08 10.08 10.00 14,110 5,200 0.1
11/11/2020
10.08
 920 10.24 10.24 10.08 0 0 0
10/11/2020
10.24
 0 10.24 10.24 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |