HTV Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
2/7/2026	13.900đ	12.950đ	13.900đ	12.950đ	0.00%	1,100
1/7/2026	13.900đ	13.900đ	13.900đ	13.900đ	↓ 0.36%	900
30/6/2026	13.950đ	13.950đ	13.950đ	13.950đ	↑ 0.72%	100
29/6/2026	13.850đ	13.950đ	13.950đ	13.000đ	↑ 1.47%	300
26/6/2026	13.650đ	13.000đ	13.650đ	13.000đ	↓ 1.09%	300
25/6/2026	13.800đ	13.800đ	13.800đ	13.800đ	↑ 0.73%	100
24/6/2026	13.700đ	12.850đ	13.750đ	12.850đ	↓ 0.72%	700
22/6/2026	13.800đ	14.050đ	14.050đ	13.000đ	↓ 0.72%	400
19/6/2026	13.900đ	13.000đ	13.900đ	13.000đ	0.00%	6,100
12/6/2026	13.900đ	13.900đ	13.900đ	13.900đ	↑ 1.46%	100
11/6/2026	13.700đ	13.150đ	13.950đ	13.150đ	↓ 2.84%	8,600
3/6/2026	14.100đ	13.900đ	14.100đ	13.900đ	↑ 0.71%	300
2/6/2026	14.000đ	13.100đ	14.000đ	13.100đ	↓ 0.36%	300
1/6/2026	14.050đ	14.050đ	14.050đ	14.050đ	↓ 1.06%	600
28/5/2026	14.200đ	14.200đ	14.200đ	14.200đ	↑ 4.41%	100
26/5/2026	13.600đ	14.250đ	14.250đ	13.600đ	↓ 0.73%	800
25/5/2026	13.700đ	13.200đ	13.700đ	13.200đ	↓ 3.18%	1,500
22/5/2026	14.150đ	13.500đ	14.150đ	13.500đ	↓ 2.41%	3,000
19/5/2026	14.500đ	14.100đ	14.500đ	14.100đ	↑ 3.57%	200
15/5/2026	14.000đ	14.000đ	14.000đ	14.000đ	0.00%	200
14/5/2026	14.000đ	13.100đ	14.000đ	13.100đ	↑ 6.06%	6,100
13/5/2026	13.200đ	12.400đ	13.250đ	12.400đ	↓ 0.38%	5,800
12/5/2026	13.250đ	13.300đ	14.000đ	13.250đ	↓ 6.36%	6,600
6/5/2026	14.150đ	13.700đ	14.300đ	13.000đ	↑ 5.60%	10,500
23/4/2026	13.400đ	12.700đ	13.400đ	12.700đ	↓ 0.37%	200
21/4/2026	13.450đ	12.700đ	13.450đ	12.700đ	↓ 1.10%	12,200
20/4/2026	13.600đ	13.050đ	13.600đ	13.000đ	↑ 4.21%	3,900
16/4/2026	13.050đ	13.200đ	13.200đ	13.050đ	↓ 1.14%	1,200
15/4/2026	13.200đ	12.550đ	13.200đ	12.250đ	↑ 5.18%	8,200
14/4/2026	12.550đ	11.800đ	12.550đ	11.800đ	↑ 6.36%	7,700
13/4/2026	11.800đ	11.300đ	11.850đ	11.300đ	0.00%	5,300
10/4/2026	11.800đ	11.150đ	11.850đ	11.100đ	↓ 0.42%	10,300
9/4/2026	11.850đ	11.850đ	11.850đ	11.850đ	↑ 5.80%	5,000
2/4/2026	11.200đ	10.700đ	11.200đ	10.700đ	0.00%	2,200
1/4/2026	11.200đ	11.100đ	11.200đ	11.100đ	↑ 3.70%	200
31/3/2026	10.800đ	10.500đ	10.800đ	10.500đ	↓ 0.92%	4,200
30/3/2026	10.900đ	10.300đ	10.900đ	10.300đ	↓ 0.91%	1,100
27/3/2026	11.000đ	11.000đ	11.000đ	11.000đ	0.00%	2,100
26/3/2026	11.000đ	11.050đ	11.050đ	11.000đ	↓ 1.79%	1,100
25/3/2026	11.200đ	11.250đ	11.250đ	11.200đ	↑ 3.23%	1,800
24/3/2026	10.850đ	11.100đ	11.100đ	10.850đ	↓ 5.24%	2,100
20/3/2026	11.450đ	11.200đ	11.450đ	11.200đ	↑ 2.23%	1,100
19/3/2026	11.200đ	11.150đ	11.200đ	11.150đ	↑ 3.70%	300
18/3/2026	10.800đ	10.800đ	10.800đ	10.800đ	↓ 2.70%	500
16/3/2026	11.100đ	10.800đ	11.100đ	10.600đ	↓ 0.45%	3,100
13/3/2026	11.150đ	11.000đ	11.150đ	11.000đ	↓ 0.89%	700
12/3/2026	11.250đ	9.970đ	11.250đ	9.970đ	↑ 6.13%	11,700
11/3/2026	10.600đ	11.000đ	11.000đ	10.600đ	↓ 6.61%	11,800
10/3/2026	11.350đ	10.700đ	11.400đ	10.700đ	↑ 6.07%	5,100
9/3/2026	10.700đ	11.300đ	11.300đ	10.650đ	↓ 5.73%	6,800
5/3/2026	11.350đ	11.500đ	11.500đ	11.350đ	↓ 6.97%	9,300
3/3/2026	12.200đ	11.500đ	12.200đ	11.500đ	↓ 0.81%	2,000
24/2/2026	12.300đ	12.300đ	12.300đ	12.300đ	↓ 0.81%	100
23/2/2026	12.400đ	12.200đ	12.400đ	12.200đ	↑ 5.08%	600
13/2/2026	11.800đ	11.800đ	11.800đ	11.800đ	↓ 1.67%	700
10/2/2026	12.000đ	12.000đ	12.000đ	12.000đ	0.00%	300
5/2/2026	12.000đ	11.500đ	12.000đ	11.400đ	↓ 2.04%	9,800
2/2/2026	12.250đ	11.050đ	12.250đ	11.050đ	↑ 4.70%	300
30/1/2026	11.700đ	11.450đ	11.700đ	11.450đ	↓ 4.88%	3,300
26/1/2026	12.300đ	12.300đ	12.300đ	12.300đ	↑ 5.13%	500
23/1/2026	11.700đ	11.700đ	11.700đ	11.700đ	0.00%	500
21/1/2026	11.700đ	11.000đ	11.700đ	11.000đ	↓ 0.43%	5,300
20/1/2026	11.750đ	11.750đ	11.750đ	11.750đ	↓ 4.47%	5,600
19/1/2026	12.300đ	12.800đ	12.800đ	12.300đ	0.00%	5,200
16/1/2026	12.300đ	11.600đ	12.300đ	11.500đ	↑ 6.03%	4,900
15/1/2026	11.600đ	11.750đ	11.800đ	11.600đ	↓ 2.52%	35,200
14/1/2026	11.900đ	11.800đ	11.950đ	11.150đ	↓ 2.46%	45,400
5/1/2026	12.200đ	12.200đ	12.200đ	12.200đ	↑ 1.24%	100
30/12/2025	12.050đ	12.050đ	12.050đ	12.050đ	↑ 2.99%	100
29/12/2025	11.700đ	11.000đ	11.700đ	11.000đ	↑ 0.43%	9,900
25/12/2025	11.650đ	11.650đ	11.650đ	11.650đ	↑ 3.56%	100
24/12/2025	11.250đ	11.300đ	11.300đ	11.250đ	↓ 6.25%	7,600
23/12/2025	12.000đ	11.400đ	12.000đ	11.400đ	↓ 2.04%	5,300
22/12/2025	12.250đ	12.250đ	12.250đ	12.250đ	↓ 0.41%	2,000
18/12/2025	12.300đ	12.300đ	12.300đ	12.300đ	↑ 3.36%	1,300
17/12/2025	11.900đ	11.900đ	11.900đ	11.900đ	↓ 3.64%	100
15/12/2025	12.350đ	12.000đ	12.350đ	12.000đ	↑ 2.92%	600
10/12/2025	12.000đ	11.600đ	12.000đ	11.600đ	↓ 0.41%	300
9/12/2025	12.050đ	12.600đ	12.600đ	11.650đ	↑ 0.42%	1,400
8/12/2025	12.000đ	11.500đ	12.000đ	11.500đ	↓ 0.41%	1,600
5/12/2025	12.050đ	11.900đ	12.050đ	11.500đ	↓ 0.41%	5,400
4/12/2025	12.100đ	12.200đ	12.200đ	11.500đ	↓ 2.02%	3,600
2/12/2025	12.350đ	12.500đ	12.500đ	11.650đ	↓ 0.40%	400
1/12/2025	12.400đ	11.650đ	12.400đ	11.650đ	↓ 0.80%	300
28/11/2025	12.500đ	11.700đ	12.500đ	11.600đ	↑ 3.73%	5,400
27/11/2025	12.050đ	12.050đ	12.050đ	12.050đ	↓ 1.63%	800
24/11/2025	12.250đ	11.700đ	12.250đ	11.600đ	↓ 1.21%	7,400
20/11/2025	12.400đ	12.000đ	12.400đ	12.000đ	↓ 1.59%	1,200
19/11/2025	12.600đ	11.800đ	12.600đ	11.800đ	↓ 0.40%	900
18/11/2025	12.650đ	12.050đ	12.650đ	12.050đ	↓ 2.32%	8,600
14/11/2025	12.950đ	12.250đ	12.950đ	12.250đ	↓ 1.52%	2,300
13/11/2025	13.150đ	13.450đ	14.250đ	12.600đ	↓ 2.23%	5,800
11/11/2025	13.450đ	12.500đ	13.450đ	12.500đ	↑ 3.46%	4,300
7/11/2025	13.000đ	12.200đ	13.000đ	12.200đ	0.00%	1,100
6/11/2025	13.000đ	13.750đ	13.750đ	13.000đ	↑ 0.39%	700
5/11/2025	12.950đ	12.950đ	12.950đ	12.950đ	↑ 1.17%	100
29/10/2025	12.800đ	12.150đ	12.950đ	12.150đ	↓ 1.54%	4,400
28/10/2025	13.000đ	13.000đ	13.000đ	13.000đ	0.00%	500
27/10/2025	13.000đ	11.600đ	13.100đ	11.600đ	↑ 5.69%	9,600
24/10/2025	12.300đ	11.500đ	12.300đ	11.500đ	0.00%	9,000
22/10/2025	12.300đ	12.300đ	12.350đ	12.300đ	↓ 0.40%	2,200
21/10/2025	12.350đ	12.350đ	12.350đ	12.350đ	↑ 6.47%	100
20/10/2025	11.600đ	12.450đ	12.450đ	11.600đ	↓ 6.83%	24,800
17/10/2025	12.450đ	11.950đ	12.450đ	11.900đ	↑ 4.18%	5,500
15/10/2025	11.950đ	11.200đ	11.950đ	11.200đ	0.00%	1,800
14/10/2025	11.950đ	12.000đ	12.000đ	11.550đ	↓ 1.65%	2,900
10/10/2025	12.150đ	12.000đ	12.150đ	11.700đ	↑ 1.25%	22,300
9/10/2025	12.000đ	11.950đ	12.000đ	11.950đ	↑ 3.00%	10,500
8/10/2025	11.650đ	12.100đ	12.100đ	11.650đ	↓ 1.27%	2,000
7/10/2025	11.800đ	11.800đ	11.800đ	11.800đ	0.00%	3,400
6/10/2025	11.800đ	11.800đ	11.800đ	11.700đ	0.00%	8,800
2/10/2025	11.800đ	11.700đ	12.100đ	11.700đ	↑ 1.29%	15,000
1/10/2025	11.650đ	11.650đ	12.100đ	11.650đ	↓ 4.51%	2,100
30/9/2025	12.200đ	11.650đ	12.200đ	11.650đ	↓ 0.81%	300
29/9/2025	12.300đ	12.300đ	12.300đ	12.300đ	↓ 0.81%	100
26/9/2025	12.400đ	12.150đ	12.400đ	11.900đ	↓ 0.40%	65,300
25/9/2025	12.450đ	12.550đ	12.550đ	12.000đ	↓ 0.80%	27,200
24/9/2025	12.550đ	12.100đ	12.550đ	12.000đ	↑ 3.72%	11,900
23/9/2025	12.100đ	12.000đ	12.550đ	12.000đ	↓ 3.59%	17,100
22/9/2025	12.550đ	11.600đ	13.100đ	11.600đ	↑ 1.21%	9,700
19/9/2025	12.400đ	11.750đ	12.400đ	11.750đ	↓ 1.20%	1,800
18/9/2025	12.550đ	12.550đ	12.550đ	12.550đ	0.00%	300
17/9/2025	12.550đ	12.150đ	12.550đ	12.150đ	↑ 1.21%	5,200
16/9/2025	12.400đ	12.400đ	12.500đ	12.000đ	↓ 0.80%	30,400
15/9/2025	12.500đ	12.750đ	12.750đ	12.500đ	↓ 0.79%	1,600
12/9/2025	12.600đ	12.400đ	12.600đ	12.400đ	↑ 1.20%	700
11/9/2025	12.450đ	12.750đ	12.750đ	12.050đ	↓ 2.73%	2,800
10/9/2025	12.800đ	11.950đ	12.850đ	11.950đ	↑ 1.99%	13,200
9/9/2025	12.550đ	12.000đ	12.600đ	12.000đ	↓ 1.18%	6,100
8/9/2025	12.700đ	12.100đ	12.700đ	12.000đ	0.00%	500
5/9/2025	12.700đ	12.700đ	12.750đ	12.700đ	0.00%	37,200
4/9/2025	12.700đ	12.700đ	12.800đ	12.450đ	↑ 0.00%	23,700
3/9/2025	12.699,7đ	12.064,72đ	12.797,39đ	12.064,72đ	↓ 1.14%	11,500
29/8/2025	12.846,24đ	12.846,24đ	12.846,24đ	12.846,24đ	0.00%	600
26/8/2025	12.846,24đ	12.699,7đ	12.846,24đ	12.504,32đ	↑ 1.15%	38,800
25/8/2025	12.699,7đ	12.699,7đ	12.699,7đ	12.699,7đ	↑ 0.39%	1,400
22/8/2025	12.650,86đ	12.699,7đ	12.699,7đ	12.602,01đ	↓ 6.16%	18,000
21/8/2025	13.481,22đ	12.992,77đ	13.481,22đ	12.211,25đ	↑ 3.76%	48,600
20/8/2025	12.992,77đ	12.406,63đ	13.188,15đ	12.406,63đ	↓ 1.48%	17,800
19/8/2025	13.188,15đ	12.602,01đ	13.285,84đ	12.602,01đ	↓ 0.74%	30,400
18/8/2025	13.285,84đ	12.846,24đ	13.285,84đ	12.846,24đ	↑ 1.49%	32,100
15/8/2025	13.090,46đ	13.481,22đ	13.774,29đ	12.895,08đ	↓ 2.90%	15,900
14/8/2025	13.481,22đ	13.774,29đ	13.774,29đ	13.139,31đ	↑ 3.76%	36,800
13/8/2025	12.992,77đ	12.846,24đ	12.992,77đ	12.406,63đ	↑ 6.83%	78,400
12/8/2025	12.162,41đ	11.380,89đ	12.162,41đ	11.380,89đ	↑ 6.87%	108,000
11/8/2025	11.380,89đ	11.527,42đ	11.527,42đ	11.234,35đ	↑ 0.43%	30,400
8/8/2025	11.332,04đ	10.550,52đ	11.332,04đ	10.550,52đ	↑ 0.87%	20,000
7/8/2025	11.234,35đ	11.136,66đ	11.234,35đ	11.136,66đ	↑ 1.32%	4,600
6/8/2025	11.087,82đ	11.087,82đ	11.087,82đ	11.087,82đ	↑ 0.44%	3,200
5/8/2025	11.038,97đ	10.941,28đ	11.283,2đ	10.941,28đ	↑ 0.89%	17,500
4/8/2025	10.941,28đ	10.110,92đ	10.941,28đ	10.110,92đ	↑ 6.67%	60,600
1/8/2025	10.257,45đ	10.110,92đ	10.306,3đ	9.964,38đ	↑ 0.48%	24,500
31/7/2025	10.208,61đ	9.720,16đ	10.208,61đ	9.671,31đ	↑ 6.09%	21,400
30/7/2025	9.622,47đ	9.964,38đ	9.964,38đ	9.622,47đ	↓ 3.43%	4,000
29/7/2025	9.964,38đ	10.159,76đ	10.159,76đ	9.671,31đ	↓ 1.92%	3,800
28/7/2025	10.159,76đ	9.964,38đ	10.159,76đ	9.671,31đ	↑ 1.96%	53,300
25/7/2025	9.964,38đ	9.964,38đ	10.110,92đ	9.866,69đ	0.00%	19,800
24/7/2025	9.964,38đ	9.739,69đ	10.159,76đ	9.739,69đ	↑ 2.31%	24,400
23/7/2025	9.739,69đ	9.036,33đ	9.739,69đ	9.036,33đ	↑ 6.97%	72,700
22/7/2025	9.104,71đ	9.104,71đ	9.104,71đ	9.104,71đ	↓ 0.53%	1,000
21/7/2025	9.153,55đ	8.987,48đ	9.153,55đ	8.938,64đ	↑ 1.85%	2,300
18/7/2025	8.987,48đ	8.987,48đ	8.987,48đ	8.987,48đ	0.00%	800
17/7/2025	8.987,48đ	8.938,64đ	8.987,48đ	8.889,79đ	↑ 4.55%	10,100
16/7/2025	8.596,72đ	8.655,33đ	8.655,33đ	8.596,72đ	↓ 2.44%	9,900
14/7/2025	8.811,64đ	8.909,33đ	8.909,33đ	8.811,64đ	↓ 1.10%	400
11/7/2025	8.909,33đ	8.889,79đ	8.909,33đ	8.743,26đ	↑ 0.22%	1,700
10/7/2025	8.889,79đ	8.889,79đ	8.889,79đ	8.889,79đ	↓ 0.22%	500
9/7/2025	8.909,33đ	8.928,87đ	8.928,87đ	8.909,33đ	↑ 1.33%	200
7/7/2025	8.792,1đ	8.753,02đ	8.792,1đ	8.596,72đ	0.00%	7,500

Thấp nhất:8.596,72đ

Cao nhất:14.500đ

Chênh lệch:5.903,28đ

Trung bình:12.100,33đ

% Thay đổi:+341.31%

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
2/7/2026	13.900đ	12.950đ	13.900đ	12.950đ	0.00%	1,100
1/7/2026	13.900đ	13.900đ	13.900đ	13.900đ	↓ 0.36%	900
30/6/2026	13.950đ	13.950đ	13.950đ	13.950đ	↑ 0.72%	100
29/6/2026	13.850đ	13.950đ	13.950đ	13.000đ	↑ 1.47%	300
26/6/2026	13.650đ	13.000đ	13.650đ	13.000đ	↓ 1.09%	300
25/6/2026	13.800đ	13.800đ	13.800đ	13.800đ	↑ 0.73%	100
24/6/2026	13.700đ	12.850đ	13.750đ	12.850đ	↓ 0.72%	700
22/6/2026	13.800đ	14.050đ	14.050đ	13.000đ	↓ 0.72%	400
19/6/2026	13.900đ	13.000đ	13.900đ	13.000đ	0.00%	6,100
12/6/2026	13.900đ	13.900đ	13.900đ	13.900đ	↑ 1.46%	100
11/6/2026	13.700đ	13.150đ	13.950đ	13.150đ	↓ 2.84%	8,600
3/6/2026	14.100đ	13.900đ	14.100đ	13.900đ	↑ 0.71%	300
2/6/2026	14.000đ	13.100đ	14.000đ	13.100đ	↓ 0.36%	300
1/6/2026	14.050đ	14.050đ	14.050đ	14.050đ	↓ 1.06%	600
28/5/2026	14.200đ	14.200đ	14.200đ	14.200đ	↑ 4.41%	100
26/5/2026	13.600đ	14.250đ	14.250đ	13.600đ	↓ 0.73%	800
25/5/2026	13.700đ	13.200đ	13.700đ	13.200đ	↓ 3.18%	1,500
22/5/2026	14.150đ	13.500đ	14.150đ	13.500đ	↓ 2.41%	3,000
19/5/2026	14.500đ	14.100đ	14.500đ	14.100đ	↑ 3.57%	200
15/5/2026	14.000đ	14.000đ	14.000đ	14.000đ	0.00%	200
14/5/2026	14.000đ	13.100đ	14.000đ	13.100đ	↑ 6.06%	6,100
13/5/2026	13.200đ	12.400đ	13.250đ	12.400đ	↓ 0.38%	5,800
12/5/2026	13.250đ	13.300đ	14.000đ	13.250đ	↓ 6.36%	6,600
6/5/2026	14.150đ	13.700đ	14.300đ	13.000đ	↑ 5.60%	10,500
23/4/2026	13.400đ	12.700đ	13.400đ	12.700đ	↓ 0.37%	200
21/4/2026	13.450đ	12.700đ	13.450đ	12.700đ	↓ 1.10%	12,200
20/4/2026	13.600đ	13.050đ	13.600đ	13.000đ	↑ 4.21%	3,900
16/4/2026	13.050đ	13.200đ	13.200đ	13.050đ	↓ 1.14%	1,200
15/4/2026	13.200đ	12.550đ	13.200đ	12.250đ	↑ 5.18%	8,200
14/4/2026	12.550đ	11.800đ	12.550đ	11.800đ	↑ 6.36%	7,700
13/4/2026	11.800đ	11.300đ	11.850đ	11.300đ	0.00%	5,300
10/4/2026	11.800đ	11.150đ	11.850đ	11.100đ	↓ 0.42%	10,300
9/4/2026	11.850đ	11.850đ	11.850đ	11.850đ	↑ 5.80%	5,000
2/4/2026	11.200đ	10.700đ	11.200đ	10.700đ	0.00%	2,200
1/4/2026	11.200đ	11.100đ	11.200đ	11.100đ	↑ 3.70%	200
31/3/2026	10.800đ	10.500đ	10.800đ	10.500đ	↓ 0.92%	4,200
30/3/2026	10.900đ	10.300đ	10.900đ	10.300đ	↓ 0.91%	1,100
27/3/2026	11.000đ	11.000đ	11.000đ	11.000đ	0.00%	2,100
26/3/2026	11.000đ	11.050đ	11.050đ	11.000đ	↓ 1.79%	1,100
25/3/2026	11.200đ	11.250đ	11.250đ	11.200đ	↑ 3.23%	1,800
24/3/2026	10.850đ	11.100đ	11.100đ	10.850đ	↓ 5.24%	2,100
20/3/2026	11.450đ	11.200đ	11.450đ	11.200đ	↑ 2.23%	1,100
19/3/2026	11.200đ	11.150đ	11.200đ	11.150đ	↑ 3.70%	300
18/3/2026	10.800đ	10.800đ	10.800đ	10.800đ	↓ 2.70%	500
16/3/2026	11.100đ	10.800đ	11.100đ	10.600đ	↓ 0.45%	3,100
13/3/2026	11.150đ	11.000đ	11.150đ	11.000đ	↓ 0.89%	700
12/3/2026	11.250đ	9.970đ	11.250đ	9.970đ	↑ 6.13%	11,700
11/3/2026	10.600đ	11.000đ	11.000đ	10.600đ	↓ 6.61%	11,800
10/3/2026	11.350đ	10.700đ	11.400đ	10.700đ	↑ 6.07%	5,100
9/3/2026	10.700đ	11.300đ	11.300đ	10.650đ	↓ 5.73%	6,800
5/3/2026	11.350đ	11.500đ	11.500đ	11.350đ	↓ 6.97%	9,300
3/3/2026	12.200đ	11.500đ	12.200đ	11.500đ	↓ 0.81%	2,000
24/2/2026	12.300đ	12.300đ	12.300đ	12.300đ	↓ 0.81%	100
23/2/2026	12.400đ	12.200đ	12.400đ	12.200đ	↑ 5.08%	600
13/2/2026	11.800đ	11.800đ	11.800đ	11.800đ	↓ 1.67%	700
10/2/2026	12.000đ	12.000đ	12.000đ	12.000đ	0.00%	300
5/2/2026	12.000đ	11.500đ	12.000đ	11.400đ	↓ 2.04%	9,800
2/2/2026	12.250đ	11.050đ	12.250đ	11.050đ	↑ 4.70%	300
30/1/2026	11.700đ	11.450đ	11.700đ	11.450đ	↓ 4.88%	3,300
26/1/2026	12.300đ	12.300đ	12.300đ	12.300đ	↑ 5.13%	500
23/1/2026	11.700đ	11.700đ	11.700đ	11.700đ	0.00%	500
21/1/2026	11.700đ	11.000đ	11.700đ	11.000đ	↓ 0.43%	5,300
20/1/2026	11.750đ	11.750đ	11.750đ	11.750đ	↓ 4.47%	5,600
19/1/2026	12.300đ	12.800đ	12.800đ	12.300đ	0.00%	5,200
16/1/2026	12.300đ	11.600đ	12.300đ	11.500đ	↑ 6.03%	4,900
15/1/2026	11.600đ	11.750đ	11.800đ	11.600đ	↓ 2.52%	35,200
14/1/2026	11.900đ	11.800đ	11.950đ	11.150đ	↓ 2.46%	45,400
5/1/2026	12.200đ	12.200đ	12.200đ	12.200đ	↑ 1.24%	100
30/12/2025	12.050đ	12.050đ	12.050đ	12.050đ	↑ 2.99%	100
29/12/2025	11.700đ	11.000đ	11.700đ	11.000đ	↑ 0.43%	9,900
25/12/2025	11.650đ	11.650đ	11.650đ	11.650đ	↑ 3.56%	100
24/12/2025	11.250đ	11.300đ	11.300đ	11.250đ	↓ 6.25%	7,600
23/12/2025	12.000đ	11.400đ	12.000đ	11.400đ	↓ 2.04%	5,300
22/12/2025	12.250đ	12.250đ	12.250đ	12.250đ	↓ 0.41%	2,000
18/12/2025	12.300đ	12.300đ	12.300đ	12.300đ	↑ 3.36%	1,300
17/12/2025	11.900đ	11.900đ	11.900đ	11.900đ	↓ 3.64%	100
15/12/2025	12.350đ	12.000đ	12.350đ	12.000đ	↑ 2.92%	600
10/12/2025	12.000đ	11.600đ	12.000đ	11.600đ	↓ 0.41%	300
9/12/2025	12.050đ	12.600đ	12.600đ	11.650đ	↑ 0.42%	1,400
8/12/2025	12.000đ	11.500đ	12.000đ	11.500đ	↓ 0.41%	1,600
5/12/2025	12.050đ	11.900đ	12.050đ	11.500đ	↓ 0.41%	5,400
4/12/2025	12.100đ	12.200đ	12.200đ	11.500đ	↓ 2.02%	3,600
2/12/2025	12.350đ	12.500đ	12.500đ	11.650đ	↓ 0.40%	400
1/12/2025	12.400đ	11.650đ	12.400đ	11.650đ	↓ 0.80%	300
28/11/2025	12.500đ	11.700đ	12.500đ	11.600đ	↑ 3.73%	5,400
27/11/2025	12.050đ	12.050đ	12.050đ	12.050đ	↓ 1.63%	800
24/11/2025	12.250đ	11.700đ	12.250đ	11.600đ	↓ 1.21%	7,400
20/11/2025	12.400đ	12.000đ	12.400đ	12.000đ	↓ 1.59%	1,200
19/11/2025	12.600đ	11.800đ	12.600đ	11.800đ	↓ 0.40%	900
18/11/2025	12.650đ	12.050đ	12.650đ	12.050đ	↓ 2.32%	8,600
14/11/2025	12.950đ	12.250đ	12.950đ	12.250đ	↓ 1.52%	2,300
13/11/2025	13.150đ	13.450đ	14.250đ	12.600đ	↓ 2.23%	5,800
11/11/2025	13.450đ	12.500đ	13.450đ	12.500đ	↑ 3.46%	4,300
7/11/2025	13.000đ	12.200đ	13.000đ	12.200đ	0.00%	1,100
6/11/2025	13.000đ	13.750đ	13.750đ	13.000đ	↑ 0.39%	700
5/11/2025	12.950đ	12.950đ	12.950đ	12.950đ	↑ 1.17%	100
29/10/2025	12.800đ	12.150đ	12.950đ	12.150đ	↓ 1.54%	4,400
28/10/2025	13.000đ	13.000đ	13.000đ	13.000đ	0.00%	500
27/10/2025	13.000đ	11.600đ	13.100đ	11.600đ	↑ 5.69%	9,600
24/10/2025	12.300đ	11.500đ	12.300đ	11.500đ	0.00%	9,000
22/10/2025	12.300đ	12.300đ	12.350đ	12.300đ	↓ 0.40%	2,200
21/10/2025	12.350đ	12.350đ	12.350đ	12.350đ	↑ 6.47%	100
20/10/2025	11.600đ	12.450đ	12.450đ	11.600đ	↓ 6.83%	24,800
17/10/2025	12.450đ	11.950đ	12.450đ	11.900đ	↑ 4.18%	5,500
15/10/2025	11.950đ	11.200đ	11.950đ	11.200đ	0.00%	1,800
14/10/2025	11.950đ	12.000đ	12.000đ	11.550đ	↓ 1.65%	2,900
10/10/2025	12.150đ	12.000đ	12.150đ	11.700đ	↑ 1.25%	22,300
9/10/2025	12.000đ	11.950đ	12.000đ	11.950đ	↑ 3.00%	10,500
8/10/2025	11.650đ	12.100đ	12.100đ	11.650đ	↓ 1.27%	2,000
7/10/2025	11.800đ	11.800đ	11.800đ	11.800đ	0.00%	3,400
6/10/2025	11.800đ	11.800đ	11.800đ	11.700đ	0.00%	8,800
2/10/2025	11.800đ	11.700đ	12.100đ	11.700đ	↑ 1.29%	15,000
1/10/2025	11.650đ	11.650đ	12.100đ	11.650đ	↓ 4.51%	2,100
30/9/2025	12.200đ	11.650đ	12.200đ	11.650đ	↓ 0.81%	300
29/9/2025	12.300đ	12.300đ	12.300đ	12.300đ	↓ 0.81%	100
26/9/2025	12.400đ	12.150đ	12.400đ	11.900đ	↓ 0.40%	65,300
25/9/2025	12.450đ	12.550đ	12.550đ	12.000đ	↓ 0.80%	27,200
24/9/2025	12.550đ	12.100đ	12.550đ	12.000đ	↑ 3.72%	11,900
23/9/2025	12.100đ	12.000đ	12.550đ	12.000đ	↓ 3.59%	17,100
22/9/2025	12.550đ	11.600đ	13.100đ	11.600đ	↑ 1.21%	9,700
19/9/2025	12.400đ	11.750đ	12.400đ	11.750đ	↓ 1.20%	1,800
18/9/2025	12.550đ	12.550đ	12.550đ	12.550đ	0.00%	300
17/9/2025	12.550đ	12.150đ	12.550đ	12.150đ	↑ 1.21%	5,200
16/9/2025	12.400đ	12.400đ	12.500đ	12.000đ	↓ 0.80%	30,400
15/9/2025	12.500đ	12.750đ	12.750đ	12.500đ	↓ 0.79%	1,600
12/9/2025	12.600đ	12.400đ	12.600đ	12.400đ	↑ 1.20%	700
11/9/2025	12.450đ	12.750đ	12.750đ	12.050đ	↓ 2.73%	2,800
10/9/2025	12.800đ	11.950đ	12.850đ	11.950đ	↑ 1.99%	13,200
9/9/2025	12.550đ	12.000đ	12.600đ	12.000đ	↓ 1.18%	6,100
8/9/2025	12.700đ	12.100đ	12.700đ	12.000đ	0.00%	500
5/9/2025	12.700đ	12.700đ	12.750đ	12.700đ	0.00%	37,200
4/9/2025	12.700đ	12.700đ	12.800đ	12.450đ	↑ 0.00%	23,700
3/9/2025	12.699,7đ	12.064,72đ	12.797,39đ	12.064,72đ	↓ 1.14%	11,500
29/8/2025	12.846,24đ	12.846,24đ	12.846,24đ	12.846,24đ	0.00%	600
26/8/2025	12.846,24đ	12.699,7đ	12.846,24đ	12.504,32đ	↑ 1.15%	38,800
25/8/2025	12.699,7đ	12.699,7đ	12.699,7đ	12.699,7đ	↑ 0.39%	1,400
22/8/2025	12.650,86đ	12.699,7đ	12.699,7đ	12.602,01đ	↓ 6.16%	18,000
21/8/2025	13.481,22đ	12.992,77đ	13.481,22đ	12.211,25đ	↑ 3.76%	48,600
20/8/2025	12.992,77đ	12.406,63đ	13.188,15đ	12.406,63đ	↓ 1.48%	17,800
19/8/2025	13.188,15đ	12.602,01đ	13.285,84đ	12.602,01đ	↓ 0.74%	30,400
18/8/2025	13.285,84đ	12.846,24đ	13.285,84đ	12.846,24đ	↑ 1.49%	32,100
15/8/2025	13.090,46đ	13.481,22đ	13.774,29đ	12.895,08đ	↓ 2.90%	15,900
14/8/2025	13.481,22đ	13.774,29đ	13.774,29đ	13.139,31đ	↑ 3.76%	36,800
13/8/2025	12.992,77đ	12.846,24đ	12.992,77đ	12.406,63đ	↑ 6.83%	78,400
12/8/2025	12.162,41đ	11.380,89đ	12.162,41đ	11.380,89đ	↑ 6.87%	108,000
11/8/2025	11.380,89đ	11.527,42đ	11.527,42đ	11.234,35đ	↑ 0.43%	30,400
8/8/2025	11.332,04đ	10.550,52đ	11.332,04đ	10.550,52đ	↑ 0.87%	20,000
7/8/2025	11.234,35đ	11.136,66đ	11.234,35đ	11.136,66đ	↑ 1.32%	4,600
6/8/2025	11.087,82đ	11.087,82đ	11.087,82đ	11.087,82đ	↑ 0.44%	3,200
5/8/2025	11.038,97đ	10.941,28đ	11.283,2đ	10.941,28đ	↑ 0.89%	17,500
4/8/2025	10.941,28đ	10.110,92đ	10.941,28đ	10.110,92đ	↑ 6.67%	60,600
1/8/2025	10.257,45đ	10.110,92đ	10.306,3đ	9.964,38đ	↑ 0.48%	24,500
31/7/2025	10.208,61đ	9.720,16đ	10.208,61đ	9.671,31đ	↑ 6.09%	21,400
30/7/2025	9.622,47đ	9.964,38đ	9.964,38đ	9.622,47đ	↓ 3.43%	4,000
29/7/2025	9.964,38đ	10.159,76đ	10.159,76đ	9.671,31đ	↓ 1.92%	3,800
28/7/2025	10.159,76đ	9.964,38đ	10.159,76đ	9.671,31đ	↑ 1.96%	53,300
25/7/2025	9.964,38đ	9.964,38đ	10.110,92đ	9.866,69đ	0.00%	19,800
24/7/2025	9.964,38đ	9.739,69đ	10.159,76đ	9.739,69đ	↑ 2.31%	24,400
23/7/2025	9.739,69đ	9.036,33đ	9.739,69đ	9.036,33đ	↑ 6.97%	72,700
22/7/2025	9.104,71đ	9.104,71đ	9.104,71đ	9.104,71đ	↓ 0.53%	1,000
21/7/2025	9.153,55đ	8.987,48đ	9.153,55đ	8.938,64đ	↑ 1.85%	2,300
18/7/2025	8.987,48đ	8.987,48đ	8.987,48đ	8.987,48đ	0.00%	800
17/7/2025	8.987,48đ	8.938,64đ	8.987,48đ	8.889,79đ	↑ 4.55%	10,100
16/7/2025	8.596,72đ	8.655,33đ	8.655,33đ	8.596,72đ	↓ 2.44%	9,900
14/7/2025	8.811,64đ	8.909,33đ	8.909,33đ	8.811,64đ	↓ 1.10%	400
11/7/2025	8.909,33đ	8.889,79đ	8.909,33đ	8.743,26đ	↑ 0.22%	1,700
10/7/2025	8.889,79đ	8.889,79đ	8.889,79đ	8.889,79đ	↓ 0.22%	500
9/7/2025	8.909,33đ	8.928,87đ	8.928,87đ	8.909,33đ	↑ 1.33%	200
7/7/2025	8.792,1đ	8.753,02đ	8.792,1đ	8.596,72đ	0.00%	7,500

Thấp nhất:8.596,72đ

Cao nhất:14.500đ

Chênh lệch:5.903,28đ

Trung bình:12.100,33đ

% Thay đổi:+341.31%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên

Dữ liệu Lịch sử CTCP Vận tải Hà Tiên