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
(2024-08-19) 		0.60 6.48% 39,700 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
(2024-06-20) 		1.02 11.57% 244,000 -8,200 -0.1
8.84
9.99
9.86
6 tháng
(2024-03-22) 		1.24 14.33% 666,200 -97,200 -0.9
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
(2022-09-29) 		-0.95 -8.79% 2,380,300 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-04) 		-2.57 -20.70% 6,489,300 -1,161,191 -14.6
8.07
14.85
9.86
60 tháng
(2019-10-15) 		-0.53 -5.12% 8,354,990 -1,102,901 -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)
04/07/2023
9.21
 1,300 9.21 9.21 9.21 0 1,200 -0.0
03/07/2023
9.21
 1,100 9.11 9.34 9.21 0 400 -0.0
30/06/2023
9.11
 4,200 9.21 9.30 9.11 0 2,500 -0.0
29/06/2023
9.21
 4,500 9.21 9.21 9.16 0 2,000 -0.0
28/06/2023
9.21
 700 9.21 9.30 9.21 0 0 0
27/06/2023
9.21
 9,800 9.30 9.30 9.11 0 3,900 -0.0
26/06/2023
9.30
 200 9.25 9.39 9.30 0 0 0
23/06/2023
9.25
 9,300 9.34 9.39 9.11 0 6,700 -0.1
22/06/2023
9.34
 400 9.39 9.39 9.34 0 0 0
21/06/2023
9.39
 5,700 9.08 9.39 9.11 2,200 3,400 -0.0
20/06/2023
9.08
 1,700 9.11 9.11 9.03 0 0 0
19/06/2023
9.11
 0 9.11 9.11 9.11 0 0 0
16/06/2023
9.11
 0 9.11 9.11 9.11 0 0 0
15/06/2023
9.11
 5,900 9.11 9.11 9.11 0 4,000 -0.0
14/06/2023
9.11
 2,300 9.21 9.21 9.11 0 0 0
13/06/2023
9.21
 1,000 9.11 9.21 9.02 0 0 0
12/06/2023
9.11
 3,000 9.11 9.11 9.11 0 2,500 -0.0
09/06/2023
9.11
 3,500 9.11 9.21 9.11 0 1,200 -0.0
08/06/2023
9.11
 1,800 9.16 9.16 9.11 0 1,000 -0.0
07/06/2023
9.16
 700 9.16 9.30 9.16 0 0 0
06/06/2023
9.16
 1,000 9.11 9.16 9.16 0 800 -0.0
05/06/2023
9.11
 5,000 9.11 9.11 8.95 0 4,000 -0.0
02/06/2023
9.11
 4,100 9.11 9.21 9.11 2,000 2,000 -0
01/06/2023
9.11
 2,500 9.16 9.16 9.02 0 1,800 -0.0
31/05/2023
9.16
 100 9.11 9.16 9.16 0 0 0
30/05/2023
9.11
 12,000 8.94 9.21 9.02 0 5,800 -0.1
29/05/2023
8.94
 30,200 9.02 9.02 8.94 0 9,800 -0.1
26/05/2023
9.02
 12,200 9.11 9.30 8.94 0 1,500 -0.0
25/05/2023
9.11
 5,000 9.62 9.62 9.11 0 0 0
24/05/2023
9.62
 600 9.39 9.62 9.21 0 100 -0.0
23/05/2023
9.39
 0 9.39 9.39 9.39 0 0 0
22/05/2023
9.39
 3,600 9.52 9.52 9.30 0 2,100 -0.0
19/05/2023
9.52
 3,700 9.34 9.98 9.11 0 1,200 -0.0
18/05/2023
9.34
 800 9.39 9.39 9.30 0 200 -0.0
17/05/2023
9.39
 39,200 9.21 9.39 9.07 0 38,100 -0.4
16/05/2023
9.21
 2,700 9.16 9.21 9.21 1,000 1,400 -0.0
15/05/2023
9.16
 7,200 9.07 9.30 9.06 0 4,100 -0.0
12/05/2023
9.07
 2,400 8.94 9.48 9.05 0 0 0
11/05/2023
8.94
 4,100 9.07 9.07 8.94 0 1,100 -0.0
10/05/2023
9.07
 28,500 9.25 9.57 8.89 0 8,900 -0.1
09/05/2023
9.25
 4,900 9.25 9.43 9.25 0 2,000 -0.0
08/05/2023
9.25
 14,200 9.04 9.25 9.03 0 8,100 -0.1
05/05/2023
9.04
 14,300 9.01 9.09 9.00 0 10,500 -0.1
04/05/2023
9.01
 13,000 9.03 9.03 8.93 0 8,000 -0.1
28/04/2023
9.03
 7,200 9.48 9.48 8.93 0 3,300 -0.0
27/04/2023
9.48
 12,500 9.02 9.48 8.75 0 12,100 -0.1
26/04/2023
9.02
 20,600 9.21 9.21 8.95 0 20,300 -0.2
25/04/2023
9.21
 0 9.21 9.21 9.21 0 0 -0.0
24/04/2023
9.21
 4,200 9.48 9.48 9.21 0 4,000 -0.0
21/04/2023
9.48
 1,800 9.57 9.57 9.48 0 1,000 -0.0
20/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0
19/04/2023
9.57
 2,500 9.48 9.57 9.57 0 501 -0.0
18/04/2023
9.48
 0 9.48 9.48 9.48 0 0 -0.0
17/04/2023
9.48
 200 9.48 9.48 9.43 0 100 -0.0
14/04/2023
9.48
 700 9.66 9.66 9.48 0 300 -0.0
13/04/2023
9.66
 500 9.66 9.66 9.66 0 500 -0.0
12/04/2023
9.66
 21,600 9.66 9.66 9.62 0 15,900 -0.2
11/04/2023
9.66
 400 9.62 9.66 9.66 0 0 -0.1
10/04/2023
9.62
 8,200 9.89 9.89 9.48 0 5,300 -0.1
07/04/2023
9.89
 1,700 9.71 9.89 9.43 0 1,800 -0.0
06/04/2023
9.71
 3,400 9.62 9.75 9.43 0 2,200 -0.0
05/04/2023
9.62
 600 9.62 9.71 9.57 0 100 -0.0
04/04/2023
9.62
 2,300 9.43 9.62 9.43 0 900 -0.0
03/04/2023
9.43
 2,400 9.43 9.48 9.43 0 1,300 -0.0
31/03/2023
9.43
 0 9.43 9.43 9.43 0 0 -0.1
30/03/2023
9.43
 13,400 9.48 9.66 9.43 0 10,400 -0.1
29/03/2023
9.48
 0 9.48 9.48 9.48 0 0 -0.0
28/03/2023
9.48
 6,000 9.48 9.66 9.48 0 3,200 -0.0
27/03/2023
9.48
 6,500 9.43 9.48 9.43 0 5,500 -0.1
24/03/2023
9.43
 5,400 9.43 9.43 9.43 0 5,200 -0.1
23/03/2023
9.43
 1,800 9.66 9.66 9.30 0 1,400 -0.0
22/03/2023
9.66
 0 9.66 9.66 9.66 0 0 0
21/03/2023
9.66
 9,400 9.66 9.66 9.43 0 8,800 -0.0
20/03/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
17/03/2023
9.66
 0 9.34 9.66 9.66 0 0 -0.0
16/03/2023
9.34
 400 9.66 9.66 9.34 0 1,000 -0.0
15/03/2023
9.66
 5,300 9.57 9.66 9.39 0 0 -0.0
14/03/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
13/03/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
10/03/2023
9.57
 4,100 9.48 9.57 9.57 0 50 -0.0
09/03/2023
9.48
 100 9.30 9.48 9.48 0 0 -0.0
08/03/2023
9.30
 0 9.30 9.30 9.30 0 0 -0.0
07/03/2023
9.30
 400 9.48 9.48 9.30 0 400 -0.0
06/03/2023
9.48
 9,600 9.52 9.98 9.34 8,400 3,400 0.1
03/03/2023
9.52
 200 9.39 9.52 9.52 0 0 0.0
02/03/2023
9.39
 500 9.62 9.66 9.39 400 0 0.0
01/03/2023
9.62
 100 9.43 9.62 9.62 0 0 -0.0
28/02/2023
9.43
 1,500 9.48 9.48 9.43 0 0 -0.0
27/02/2023
9.48
 1,600 9.57 9.57 9.48 0 0 -0.0
24/02/2023
9.57
 2,800 9.66 9.66 9.57 0 0 -0.0
23/02/2023
9.66
 700 9.43 9.66 9.66 0 700 -0.0
22/02/2023
9.43
 800 9.66 9.66 9.39 100 0 0.0
21/02/2023
9.66
 10,700 10.03 10.03 9.62 0 10,000 -0.1
20/02/2023
10.03
 5,100 9.98 10.12 9.66 0 4,100 -0.0
17/02/2023
9.98
 300 9.48 9.98 9.94 0 0 0.0
16/02/2023
9.48
 0 9.48 9.48 9.48 0 0 0.0
15/02/2023
9.48
 2,000 9.39 9.48 9.48 0 0 0.0
14/02/2023
9.39
 400 9.66 9.66 9.39 200 0 0.0
13/02/2023
9.66
 1,400 9.84 9.84 9.48 0 0 -0.0
10/02/2023
9.84
 800 9.57 9.84 9.21 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |