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
(2024-10-14) 		0.40 4.30% 19,300 0 0
9.30
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
(2024-08-15) 		0.46 4.98% 69,300 0 0
9.09
9.99
9.70
6 tháng
(2024-05-17) 		1.17 13.75% 440,200 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
(2022-11-24) 		0.54 5.89% 2,334,900 -718,690 -7.8
8.07
10.80
9.70
36 tháng
(2021-11-29) 		-3.62 -27.18% 5,181,300 -408,591 -2.0
8.07
14.85
9.70
60 tháng
(2019-12-10) 		-0.22 -2.18% 8,356,880 -1,107,011 -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)
27/08/2021
12.15
 85,300 11.75 12.27 11.83 0 0 0
26/08/2021
11.75
 4,200 11.79 12.43 11.75 0 0 0
25/08/2021
11.79
 4,100 11.67 11.95 11.55 0 0 0
24/08/2021
11.67
 8,700 11.95 11.95 11.67 0 6,000 -0.1
23/08/2021
11.95
 11,800 12.07 12.11 11.95 8,000 0 0.1
20/08/2021
12.07
 13,800 12.07 12.55 12.07 7,200 1,200 0.1
19/08/2021
12.07
 8,800 12.55 12.55 11.99 0 0 0
18/08/2021
12.55
 6,300 12.59 12.99 11.91 0 0 0
17/08/2021
12.59
 18,100 12.75 12.75 12.07 0 0 0
16/08/2021
12.75
 103,600 13.63 13.63 12.71 3,100 0 0.0
13/08/2021
13.63
 20,100 12.87 13.63 13.19 1,600 0 0
12/08/2021
12.87
 19,200 12.31 12.95 12.71 0 0 0
11/08/2021
12.31
 175,000 11.51 12.31 11.51 0 19,700 -0.3
10/08/2021
11.51
 2,100 11.43 11.55 11.43 0 0 0
09/08/2021
11.43
 1,100 11.43 11.51 11.35 0 0 0
06/08/2021
11.43
 1,100 11.35 11.47 11.27 0 0 0
05/08/2021
11.35
 4,400 11.19 11.55 11.19 1,200 2,200 -0.0
04/08/2021
11.19
 800 11.19 11.27 11.19 0 0 0
03/08/2021
11.19
 10,000 11.11 11.19 11.03 0 0 0
02/08/2021
11.11
 100 10.79 11.11 11.11 0 0 0
30/07/2021
10.79
 4,700 10.95 10.95 10.71 200 0 0.0
29/07/2021
10.95
 0 10.95 10.95 10.95 0 0 0
28/07/2021
10.95
 1,100 11.11 11.11 10.95 0 0 0
27/07/2021
11.11
 5,600 10.67 11.15 10.71 0 0 0
26/07/2021
10.67
 600 11.03 11.11 10.48 0 0 0
23/07/2021
11.03
 400 11.07 11.07 11.03 0 0 0
22/07/2021
11.07
 400 11.11 11.11 11.07 0 0 0
21/07/2021
11.11
 500 10.75 11.15 10.87 0 0 0
20/07/2021
10.75
 3,600 10.71 10.87 10.40 0 0 0
19/07/2021
10.71
 3,200 10.71 10.87 10.71 0 0 0
16/07/2021
10.71
 5,200 11.19 11.19 10.71 0 0 0
15/07/2021
11.19
 400 11.35 11.35 11.19 0 0 0
14/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
13/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
12/07/2021
11.35
 1,800 11.19 11.51 10.48 0 0 0
09/07/2021
11.19
 2,500 11.19 11.55 11.19 2,000 0 0.0
08/07/2021
11.19
 12,700 11.55 11.55 11.19 0 0 0
07/07/2021
11.55
 1,700 11.27 11.79 11.55 1,600 0 0.0
06/07/2021
11.27
 1,000 11.51 11.51 11.19 0 0 0
05/07/2021
11.51
 2,200 11.51 11.51 11.51 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |