CTCP Vận tải Hà Tiên (htv)

9.30
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)
19/06/2020
9.22
 210 9.22 9.44 9.22 10 0 0.0
18/06/2020
9.22
 0 9.22 9.22 9.22 0 0 0
17/06/2020
9.22
 200 9.26 9.26 9.22 0 0 0
16/06/2020
9.26
 0 9.26 9.26 9.26 0 0 0
15/06/2020
9.26
 3,290 9.11 9.40 9.07 40 0 0.0
12/06/2020
9.11
 100 9.15 9.15 9.11 0 0 0
11/06/2020
9.15
 70 9.40 9.40 9.15 0 0 0
10/06/2020
9.40
 4,230 9.66 9.66 9.15 20 0 0.0
09/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
08/06/2020
9.66
 4,050 9.37 9.73 9.37 20 0 0.0
05/06/2020
9.37
 20,040 9.29 9.73 8.78 40 0 0.0
04/06/2020
9.29
 10,610 9.88 9.88 9.22 10 0 0.0
03/06/2020
9.88
 0 9.88 9.88 9.88 0 0 0
02/06/2020
9.88
 0 9.88 9.88 9.88 0 0 0
01/06/2020
9.88
 710 9.81 10.17 9.37 90 0 0.0
29/05/2020
9.81
 310 9.92 9.92 9.37 10 0 0.0
28/05/2020
9.92
 580 9.40 9.92 9.37 430 0 0.0
27/05/2020
9.40
 2,490 9.51 10.03 9.40 1,010 0 0.0
26/05/2020
9.51
 1,230 10.10 10.10 9.51 0 0 0
25/05/2020
10.10
 90 10.10 10.10 9.51 10 0 0.0
22/05/2020
10.10
 300 10.10 10.10 10.10 0 0 0
21/05/2020
10.10
 1,070 10.10 10.10 9.51 10 0 0.0
20/05/2020
10.10
 30 10.17 10.17 9.62 10 0 0.0
19/05/2020
10.17
 2,330 10.21 10.21 9.73 1,020 1,520 -0.0
18/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
15/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
14/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
13/05/2020
10.21
 10 9.95 10.21 10.21 10 0 0.0
12/05/2020
9.95
 2,850 10.25 10.25 9.95 2,650 0 0.0
11/05/2020
10.25
 0 10.25 10.25 10.25 0 0 0
08/05/2020
10.25
 20 10.25 10.25 10.25 20 0 0.0
07/05/2020
10.25
 0 10.25 10.25 10.25 0 0 0
06/05/2020
10.25
 220 10.25 10.25 9.55 0 160 -0.0
05/05/2020
10.25
 380 9.73 10.25 9.07 10 0 0.0
04/05/2020
9.73
 10 9.29 9.73 9.73 10 0 0.0
29/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
28/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
27/04/2020
9.29
 3,570 9.29 9.51 9.29 10 0 0.0
24/04/2020
9.29
 8,070 9.59 9.84 9.15 1,000 10 0.0
23/04/2020
9.59
 23,440 9.44 9.88 9.29 0 16,570 -0.2
22/04/2020
9.44
 0 9.44 9.44 9.44 0 0 0
21/04/2020
9.44
 280 9.44 9.73 9.15 20 0 0.0
20/04/2020
9.44
 20 9.51 9.51 8.89 10 0 0.0
17/04/2020
9.51
 170 9.37 9.73 9.37 70 0 0.0
16/04/2020
9.37
 80 9.37 9.37 9.37 80 0 0.0
15/04/2020
9.37
 320 9.15 9.73 9.15 50 10 0.0
14/04/2020
9.15
 30 9.37 9.95 9.15 10 0 0.0
13/04/2020
9.37
 70 9.73 9.73 9.15 10 0 0.0
10/04/2020
9.73
 50 9.15 9.73 9.15 50 0 0.0
09/04/2020
9.15
 170 9.51 9.51 8.85 10 0 0.0
08/04/2020
9.51
 0 9.51 9.51 9.51 0 0 0
07/04/2020
9.51
 10 9.37 9.51 9.51 10 10 0
06/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
03/04/2020
9.37
 60 9.59 9.59 9.15 10 0 0.0
01/04/2020
9.59
 170 9.73 9.73 9.07 110 10 0.0
31/03/2020
9.73
 440 9.15 9.77 8.53 80 230 -0.0
30/03/2020
9.15
 0 9.15 9.15 9.15 0 0 0
27/03/2020
9.15
 0 9.15 9.15 9.15 0 0 0
26/03/2020
9.15
 10 8.75 9.15 9.15 10 0 0.0
25/03/2020
8.75
 560 8.71 8.75 8.42 20 0 0.0
24/03/2020
8.71
 40 8.71 8.85 8.71 10 0 0.0
23/03/2020
8.71
 510 8.71 8.71 8.16 0 0 0
20/03/2020
8.71
 110 8.71 8.71 8.27 10 0 0.0
19/03/2020
8.71
 570 8.78 8.78 8.27 10 0 0.0
18/03/2020
8.78
 0 8.78 8.78 8.78 0 0 0
17/03/2020
8.78
 110 8.96 8.96 8.75 0 20 -0.0
16/03/2020
8.96
 1,380 8.75 9.15 8.64 20 0 0.0
13/03/2020
8.75
 0 8.75 8.75 8.75 0 0 0
12/03/2020
8.75
 2,060 8.75 9.15 8.71 30 0 0.0
11/03/2020
8.75
 4,240 9.37 9.88 8.75 30 0 0.0
10/03/2020
9.37
 1,470 8.78 9.37 9.07 40 0 0.0
09/03/2020
8.78
 1,610 9.44 9.62 8.78 30 0 0.0
06/03/2020
9.44
 1,930 9.62 9.62 9.15 50 0 0.0
05/03/2020
9.62
 60 9.48 9.62 9.51 60 0 0.0
04/03/2020
9.48
 8,850 9.51 9.51 9.29 3,160 0 0.0
03/03/2020
9.51
 640 9.81 9.81 9.26 120 0 0.0
02/03/2020
9.81
 2,110 9.88 9.88 9.26 30 0 0.0
28/02/2020
9.88
 340 9.88 9.88 9.51 40 0 0.0
27/02/2020
9.88
 710 9.88 9.88 9.51 20 0 0.0
26/02/2020
9.88
 180 10.25 10.25 9.55 10 0 0.0
25/02/2020
10.25
 0 10.25 10.25 10.25 0 0 0
24/02/2020
10.25
 60 9.77 10.25 9.95 60 0 0.0
21/02/2020
9.77
 510 10.03 10.03 9.77 10 0 0.0
20/02/2020
10.03
 1,240 9.51 10.14 9.51 1,040 0 0.0
19/02/2020
9.51
 1,030 9.51 9.88 9.51 1,030 0 0.0
18/02/2020
9.51
 760 9.92 10.03 9.44 60 0 0.0
17/02/2020
9.92
 60 10.06 10.06 9.51 0 0 0
14/02/2020
10.06
 0 10.06 10.06 10.06 0 0 0
13/02/2020
10.06
 1,700 10.17 10.79 9.48 40 0 0.0
12/02/2020
10.17
 0 10.17 10.17 10.17 0 0 0
11/02/2020
10.17
 170 10.32 10.32 9.62 70 0 0.0
10/02/2020
10.32
 110 9.73 10.32 9.73 110 0 0.0
07/02/2020
9.73
 10 9.66 9.73 9.73 0 0 0
06/02/2020
9.66
 100 9.73 9.73 9.18 30 0 0.0
05/02/2020
9.73
 0 9.73 9.73 9.73 0 0 0
04/02/2020
9.73
 0 9.73 9.73 9.73 0 0 0
03/02/2020
9.73
 0 9.73 9.73 9.73 0 0 0
31/01/2020
9.73
 30 9.73 9.73 9.70 20 0 0.0
30/01/2020
9.73
 30 9.73 9.73 9.73 30 0 0.0
22/01/2020
9.73
 80 9.66 9.73 9.70 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |