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
(2024-10-16) 		-0.44 -4.52% 17,200 0 0
9.30
9.80
9.30
2 tháng
(2024-09-16) 		-0.60 -6.06% 44,200 0 0
9.09
9.99
9.30
3 tháng
(2024-08-19) 		0.04 0.43% 65,200 0 0
9.09
9.99
9.30
6 tháng
(2024-05-20) 		0.77 9.06% 440,000 5,100 0.0
8.43
9.99
9.30
12 tháng
(2023-11-21) 		0.43 4.89% 1,029,700 -254,700 -2.3
8.07
9.99
9.30
24 tháng
(2022-11-28) 		0.60 6.84% 2,334,800 -718,790 -7.8
8.07
10.80
9.30
36 tháng
(2021-12-01) 		-3.47 -27.16% 5,119,400 -408,891 -2.0
8.07
14.85
9.30
60 tháng
(2019-12-12) 		-0.54 -5.51% 8,356,700 -1,107,141 -14.1
8.07
14.85
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2012
4.33
 3,780 4.20 4.33 4.01 0 0 0
12/06/2012
4.20
 10 4.07 4.20 4.20 0 0 0
11/06/2012
4.07
 110 4.07 4.07 4.07 0 0 0
08/06/2012
4.07
 25,440 3.88 4.07 3.88 1,980 0 0.0
07/06/2012
3.88
 1,500 3.72 3.88 3.88 0 0 0
06/06/2012
3.72
 2,610 3.85 3.85 3.69 0 0 0
05/06/2012
3.85
 7,900 3.85 3.94 3.69 0 0 0
04/06/2012
3.85
 4,730 4.01 4.01 3.82 0 0 0
01/06/2012
4.01
 8,230 4.20 4.20 4.01 0 0 0
31/05/2012
4.20
 1,700 4.17 4.20 3.98 0 0 0
30/05/2012
4.17
 130 3.98 4.17 4.17 0 0 0
29/05/2012
3.98
 3,710 4.17 4.17 3.98 0 0 0
28/05/2012
4.17
 16,860 4.14 4.17 4.01 0 0 0
25/05/2012
4.14
 14,870 4.14 4.14 3.94 6,000 0 0.1
24/05/2012
4.14
 680 4.33 4.33 4.14 0 0 0
23/05/2012
4.33
 10 4.33 4.33 4.33 0 0 0
22/05/2012
4.33
 2,010 4.33 4.33 4.17 0 0 0
21/05/2012
4.33
 4,290 4.20 4.37 4.07 0 0 0
18/05/2012
4.20
 24,090 4.07 4.27 3.88 0 0 0
17/05/2012
4.07
 6,550 4.27 4.33 4.07 0 0 0
16/05/2012
4.27
 49,960 4.46 4.46 4.27 0 0 0
15/05/2012
4.46
 22,250 4.69 4.69 4.46 0 1,200 -0.0
14/05/2012
4.69
 35,050 4.91 5.08 4.69 0 0 0
11/05/2012
4.91
 19,580 5.14 5.17 4.91 0 0 0
10/05/2012
5.14
 75,470 4.91 5.14 4.72 0 0 0
09/05/2012
4.91
 11,220 4.95 4.95 4.72 0 0 0
08/05/2012
4.95
 32,330 4.85 5.01 4.66 0 0 0
07/05/2012
4.85
 63,440 4.62 4.85 4.59 0 200 -0.0
04/05/2012
4.62
 38,990 4.53 4.66 4.40 0 0 0
03/05/2012
4.53
 11,030 4.43 4.53 4.49 0 0 0
02/05/2012
4.43
 75,990 4.24 4.43 4.37 0 0 0
27/04/2012
4.24
 59,840 4.04 4.24 4.17 0 3,500 -0.0
26/04/2012
4.04
 45,320 3.88 4.04 3.85 0 0 0
25/04/2012
3.88
 16,140 3.75 3.88 3.72 0 0 0
24/04/2012
3.75
 11,300 3.85 3.85 3.75 0 0 0
23/04/2012
3.85
 17,250 3.75 3.85 3.72 0 0 0
20/04/2012
3.75
 6,500 3.88 3.88 3.72 0 0 0
19/04/2012
3.88
 14,230 3.75 3.88 3.82 2,500 0 0.0
18/04/2012
3.75
 30,630 3.94 3.94 3.75 0 0 0
17/04/2012
3.94
 9,320 3.94 4.04 3.88 0 0 0
16/04/2012
3.94
 20,060 3.78 3.94 3.88 0 0 0
13/04/2012
3.78
 14,140 3.62 3.78 3.62 0 0 0
12/04/2012
3.62
 50,610 3.49 3.65 3.49 0 0 0
11/04/2012
3.49
 60,080 3.33 3.49 3.36 0 0 0
10/04/2012
3.33
 35,730 3.23 3.36 3.30 0 0 0
09/04/2012
3.23
 2,760 3.23 3.23 3.23 0 0 0
06/04/2012
3.23
 5,950 3.23 3.23 3.17 0 0 0
05/04/2012
3.23
 5,230 3.23 3.23 3.14 0 0 0
04/04/2012
3.23
 6,200 3.23 3.23 3.23 0 0 0
03/04/2012
3.23
 4,600 3.30 3.30 3.20 0 0 0
30/03/2012
3.30
 2,640 3.30 3.30 3.20 0 0 0
29/03/2012
3.30
 4,170 3.36 3.36 3.30 0 0 0
28/03/2012
3.36
 54,030 3.33 3.40 3.33 7,810 0 0.1
27/03/2012
3.33
 13,450 3.40 3.40 3.30 0 0 0
26/03/2012
3.40
 16,370 3.36 3.46 3.27 2,190 0 0.0
23/03/2012
3.36
 81,680 3.33 3.36 3.23 0 0 0
22/03/2012
3.33
 41,940 3.30 3.33 3.27 0 0 0
21/03/2012
3.30
 32,690 3.30 3.36 3.30 0 0 0
20/03/2012
3.30
 11,200 3.30 3.30 3.20 0 0 0
19/03/2012
3.30
 330 3.27 3.33 3.23 0 0 0
16/03/2012
3.27
 55,070 3.14 3.27 3.10 0 2,560 -0.0
15/03/2012
3.14
 19,420 3.07 3.14 3.01 0 0 0
14/03/2012
3.07
 2,000 3.01 3.14 2.97 0 0 0
13/03/2012
3.01
 6,250 2.97 3.04 2.85 0 0 0
12/03/2012
2.97
 99,820 3.10 3.10 2.97 0 0 0
09/03/2012
3.10
 41,800 3.23 3.30 3.10 0 0 0
08/03/2012
3.23
 109,240 3.30 3.30 3.14 0 0 0
07/03/2012
3.30
 12,710 3.30 3.40 3.20 0 0 0
06/03/2012
3.30
 164,020 3.17 3.30 3.20 0 0 0
05/03/2012
3.17
 207,130 3.04 3.17 3.10 0 1,000 -0.0
02/03/2012
3.04
 92,510 2.91 3.04 2.91 0 0 0
01/03/2012
2.91
 70,210 2.88 2.91 2.85 0 0 0
29/02/2012
2.88
 19,030 2.88 2.88 2.78 0 0 0
28/02/2012
2.88
 28,220 2.85 2.97 2.78 0 0 0
27/02/2012
2.85
 99,200 2.72 2.85 2.68 0 0 0
24/02/2012
2.72
 71,370 2.72 2.78 2.62 0 0 0
23/02/2012
2.72
 26,770 2.62 2.75 2.55 0 0 0
22/02/2012
2.62
 24,300 2.55 2.62 2.55 0 0 0
21/02/2012
2.55
 24,170 2.55 2.62 2.52 0 0 0
20/02/2012
2.55
 55,540 2.46 2.55 2.49 0 0 0
17/02/2012
2.46
 5,200 2.36 2.46 2.36 0 0 0
16/02/2012
2.36
 2,530 2.36 2.36 2.36 0 0 0
15/02/2012
2.36
 18,010 2.33 2.39 2.30 0 0 0
14/02/2012
2.33
 4,350 2.26 2.36 2.30 0 0 0
13/02/2012
2.26
 15,830 2.33 2.33 2.26 0 0 0
10/02/2012
2.33
 26,560 2.43 2.43 2.33 0 0 0
09/02/2012
2.43
 23,320 2.43 2.46 2.36 0 0 0
08/02/2012
2.43
 17,610 2.39 2.43 2.36 0 0 0
07/02/2012
2.39
 18,070 2.36 2.43 2.33 0 0 0
06/02/2012
2.36
 540 2.33 2.36 2.33 0 0 0
03/02/2012
2.33
 42,010 2.26 2.36 2.33 0 0 0
02/02/2012
2.26
 10,030 2.17 2.26 2.26 0 0 0
01/02/2012
2.17
 9,310 2.26 2.33 2.17 0 0 0
31/01/2012
2.26
 16,740 2.33 2.36 2.26 0 0 0
30/01/2012
2.33
 5,070 2.26 2.33 2.26 0 0 0
20/01/2012
2.26
 15,000 2.23 2.26 2.20 0 0 0
19/01/2012
2.23
 1,040 2.20 2.26 2.23 0 0 0
18/01/2012
2.20
 10 2.17 2.20 2.20 0 0 0
17/01/2012
2.17
 5,020 2.17 2.20 2.17 0 0 0
16/01/2012
2.17
 3,470 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |