CTCP Vận tải Hà Tiên (htv)

12.55
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
(2026-08-19) 		-0.08 -0.60% 70,600 -300 0.0
11.45
13.34
12.55
2 tháng
(2026-07-20) 		0.19 1.56% 135,200 -300 0.0
11.45
13.66
12.55
3 tháng
(2026-06-22) 		0.19 1.56% 139,900 -300 0.0
11.45
13.66
12.55
6 tháng
(2026-03-23) 		2.30 22.40% 259,600 -300 0.0
9.67
13.66
12.55
12 tháng
(2025-09-23) 		1.71 15.83% 819,800 -3,200 0.0
9.49
13.66
12.55
24 tháng
(2024-09-30) 		4.02 47.14% 2,240,200 -10,000 -0.1
7.39
13.66
12.55
36 tháng
(2023-10-04) 		4.39 53.89% 3,330,100 -270,300 -2.5
7.06
13.66
12.55
60 tháng
(2021-10-14) 		1.50 13.55% 8,724,800 -1,158,591 -14.6
7.06
13.66
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
8.45
 2,200 8.45 8.45 7.97 0 1,000 0.0
16/11/2022
8.45
 1,600 7.97 8.45 7.57 0 100 0.0
15/11/2022
7.97
 1,500 7.93 8.41 7.38 0 0 0.0
14/11/2022
7.93
 0 7.93 7.93 7.93 0 0 0.0
11/11/2022
7.93
 0 7.93 7.93 7.93 0 0 0.0
10/11/2022
7.93
 500 8.45 8.45 7.93 0 0 0.0
09/11/2022
8.45
 3,300 8.73 8.73 8.45 1,000 2,800 0.0
08/11/2022
8.73
 700 8.49 8.89 8.01 0 0 0.0
07/11/2022
8.49
 2,400 8.49 8.53 8.49 0 0 0.0
04/11/2022
8.49
 1,500 8.93 8.93 8.45 0 0 0.0
03/11/2022
8.93
 600 9.49 9.49 8.89 0 100 0.0
02/11/2022
9.49
 0 9.49 9.49 9.49 0 0 0.0
01/11/2022
9.49
 400 9.25 9.49 8.89 200 100 0.0
31/10/2022
9.25
 500 9.33 9.33 8.77 0 0 0.0
28/10/2022
9.33
 900 9.13 9.33 8.65 0 0 0.0
27/10/2022
9.13
 300 9.57 9.57 9.13 0 100 0.0
26/10/2022
9.57
 6,500 9.41 9.93 8.85 3,900 100 0.0
25/10/2022
9.41
 4,400 9.41 9.41 8.77 500 600 0.0
24/10/2022
9.41
 100 9.29 9.41 9.41 0 0 0
21/10/2022
9.29
 1,700 8.77 9.33 8.93 500 0 0.0
20/10/2022
8.77
 2,700 9.13 9.13 8.77 0 0 0
19/10/2022
9.13
 400 9.41 9.41 8.97 0 0 0
18/10/2022
9.41
 0 9.41 9.41 9.41 0 0 0.0
17/10/2022
9.41
 1,200 9.49 9.49 8.93 0 0 0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2022
9.49
 300 9.01 9.49 8.61 0 0 0.0
13/10/2022
9.01
 400 8.56 9.01 8.27 0 0 0.0
12/10/2022
8.56
 300 8.94 8.94 8.41 0 0 0.0
11/10/2022
8.94
 3,000 9.27 9.27 8.68 0 1,000 0.0
10/10/2022
9.27
 500 9.01 9.27 8.41 0 100 0.0
07/10/2022
9.01
 10,100 9.01 9.12 8.94 6,500 0 0.1
06/10/2022
9.01
 800 9.27 9.27 8.97 0 0 0.0
05/10/2022
9.27
 400 9.27 9.27 8.86 0 0 0.0
04/10/2022
9.27
 200 8.94 9.27 8.79 0 0 0.0
03/10/2022
8.94
 7,700 8.94 9.49 8.94 3,800 0 0.0
30/09/2022
8.94
 10,100 9.46 9.46 8.94 300 0 0.0
29/09/2022
9.46
 400 9.01 9.53 8.68 0 0 0.0
28/09/2022
9.01
 400 9.38 9.38 9.01 0 0 0.0
27/09/2022
9.38
 300 9.20 9.38 9.16 0 0 0.0
26/09/2022
9.20
 1,100 9.27 9.42 9.01 0 0 0.0
23/09/2022
9.27
 1,200 9.57 9.57 9.05 0 0 0.0
22/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0.0
21/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0.0
20/09/2022
9.57
 500 9.31 9.57 8.97 0 0 0.0
19/09/2022
9.31
 2,300 9.68 9.68 9.08 0 0 0.0
16/09/2022
9.68
 200 9.46 9.94 9.68 0 0 0.0
15/09/2022
9.46
 100 9.72 9.72 9.46 0 0 0.0
14/09/2022
9.72
 1,100 9.83 9.90 9.23 0 0 0.0
13/09/2022
9.83
 0 9.83 9.83 9.83 0 0 0.0
12/09/2022
9.83
 0 9.83 9.83 9.83 0 0 0.0
09/09/2022
9.83
 7,000 9.83 9.83 9.83 3,000 0 0.0
08/09/2022
9.83
 10,800 9.75 9.87 9.79 10,700 100 0.1
07/09/2022
9.75
 900 9.79 9.79 9.75 900 0 0.0
06/09/2022
9.79
 200 9.75 9.79 9.75 0 100 0.0
05/09/2022
9.75
 4,500 9.83 9.83 9.75 4,500 0 0.1
31/08/2022
9.83
 0 9.83 9.83 9.83 0 0 0.0
30/08/2022
9.83
 300 9.57 9.83 9.46 200 0 0.0
29/08/2022
9.57
 100 10.13 10.13 9.57 0 100 0.0
26/08/2022
10.13
 0 10.13 10.13 10.13 0 0 0.0
25/08/2022
10.13
 500 10.16 10.16 9.79 300 100 0.0
24/08/2022
10.16
 300 10.05 10.20 9.68 0 100 0.0
23/08/2022
10.05
 0 10.05 10.05 10.05 0 0 0.0
22/08/2022
10.05
 0 10.05 10.05 10.05 0 0 0.0
19/08/2022
10.05
 0 10.05 10.05 10.05 0 0 0.0
18/08/2022
10.05
 0 10.05 10.05 10.05 0 0 0.0
17/08/2022
10.05
 3,000 10.09 10.09 10.05 2,900 0 0.0
16/08/2022
10.09
 3,300 10.13 10.13 10.09 2,500 0 0.0
15/08/2022
10.13
 12,700 10.05 10.13 10.09 4,700 0 0.1
12/08/2022
10.05
 36,400 10.05 10.05 9.98 25,200 0 0.3
11/08/2022
10.05
 23,900 10.05 10.05 9.68 12,000 100 0.2
10/08/2022
10.05
 9,000 9.83 10.05 9.90 5,000 0 0.1
09/08/2022
9.83
 10,500 10.13 10.13 9.61 4,500 0 0.1
08/08/2022
10.13
 1,500 9.83 10.13 9.79 100 0 0.0
05/08/2022
9.83
 2,500 9.68 9.83 9.75 1,300 0 0.0
04/08/2022
9.68
 2,600 9.68 9.75 9.68 2,100 0 0.0
03/08/2022
9.68
 900 9.64 9.68 9.38 0 0 0.0
02/08/2022
9.64
 1,500 9.68 9.68 9.57 0 0 0.0
01/08/2022
9.68
 3,100 9.42 9.94 9.16 0 0 0.0
29/07/2022
9.42
 2,400 9.98 10.28 9.42 1,200 0 0.0
28/07/2022
9.98
 34,000 9.35 9.98 9.64 7,600 0 0.1
27/07/2022
9.35
 4,800 9.08 9.35 9.01 1,400 0 0.0
26/07/2022
9.08
 5,200 9.16 9.16 9.08 0 0 0.0
25/07/2022
9.16
 200 9.16 9.16 9.16 0 0 0.0
22/07/2022
9.16
 2,100 9.16 9.16 9.16 100 0 0.0
21/07/2022
9.16
 0 9.16 9.16 9.16 0 0 0.0
20/07/2022
9.16
 11,700 9.31 9.31 9.16 0 0 0.0
19/07/2022
9.31
 1,100 9.12 9.31 9.27 0 0 0.0
18/07/2022
9.12
 2,300 9.12 9.12 9.08 0 0 0.0
15/07/2022
9.12
 1,000 9.08 9.27 9.12 0 0 0.0
14/07/2022
9.08
 200 9.20 9.20 9.08 0 0 0.0
13/07/2022
9.20
 4,200 9.16 9.20 9.16 2,500 0 0.0
12/07/2022
9.16
 2,000 9.27 9.27 8.90 200 0 0.0
11/07/2022
9.27
 200 9.31 9.31 9.27 0 0 0.1
08/07/2022
9.31
 8,100 8.97 9.35 9.05 0 0 0.1
07/07/2022
8.97
 3,600 8.97 9.01 8.94 2,500 0 0.0
06/07/2022
8.97
 3,200 9.23 9.23 8.82 1,600 0 0.0
05/07/2022
9.23
 5,700 9.27 9.27 9.16 3,100 0 0.0
04/07/2022
9.27
 900 9.08 9.31 9.27 0 0 0
01/07/2022
9.08
 1,400 9.08 9.27 8.94 500 0 0.0
30/06/2022
9.08
 4,000 9.12 9.16 9.08 400 0 0.0
29/06/2022
9.12
 3,000 9.35 9.35 9.12 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc