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)
27/01/2022
10.65
 5,200 10.57 10.65 10.43 0 0 0
26/01/2022
10.57
 3,300 10.57 10.57 10.57 0 0 0
25/01/2022
10.57
 2,200 10.50 10.57 10.50 0 0 0
24/01/2022
10.50
 11,300 10.54 10.80 10.35 0 500 0.0
21/01/2022
10.54
 9,300 10.54 11.13 10.43 0 0 0
20/01/2022
10.54
 2,900 10.28 10.57 10.28 0 0 0
19/01/2022
10.28
 8,300 10.50 10.50 10.28 0 0 0
18/01/2022
10.50
 11,000 10.80 10.80 10.43 0 0 0
17/01/2022
10.80
 25,800 10.87 10.87 10.76 4,000 0 0.1
14/01/2022
10.87
 4,400 10.95 10.95 10.72 0 0 0
13/01/2022
10.95
 13,800 10.98 10.98 10.72 0 0 0
12/01/2022
10.98
 5,700 10.76 11.02 10.76 0 0 0
11/01/2022
10.76
 11,500 10.87 10.91 10.76 0 0 0
10/01/2022
10.87
 26,600 10.98 10.98 10.80 0 500 0
07/01/2022
10.98
 13,900 10.95 11.02 10.87 7,000 0 0.1
06/01/2022
10.95
 15,600 11.02 11.02 10.80 4,800 0 0.1
05/01/2022
11.02
 19,900 11.06 11.06 10.87 0 0 0
04/01/2022
11.06
 11,200 11.06 11.32 10.83 0 0 0
31/12/2021
11.06
 11,100 11.02 11.06 11.02 0 0 0
30/12/2021
11.02
 7,600 11.02 11.02 10.80 0 0 0
29/12/2021
11.02
 8,600 11.02 11.02 10.87 0 300 0.0
28/12/2021
11.02
 12,700 11.06 11.13 10.54 0 0 0
27/12/2021
11.06
 11,200 10.95 11.06 10.87 0 0 0
24/12/2021
10.95
 32,200 10.91 11.13 10.76 1,800 0 0.0
23/12/2021
10.91
 18,000 10.91 11.06 10.80 0 0 0
22/12/2021
10.91
 5,400 10.83 11.17 10.91 0 0 0
21/12/2021
10.83
 7,000 10.80 11.02 10.65 0 0 0
20/12/2021
10.80
 28,200 10.95 10.95 10.72 0 0 0
17/12/2021
10.95
 31,000 10.98 10.98 10.80 100 0 0.0
16/12/2021
10.98
 14,500 10.98 11.13 10.87 0 0 0
15/12/2021
10.98
 16,400 11.10 11.10 10.98 0 300 0.0
14/12/2021
11.10
 23,600 10.87 11.32 11.02 0 0 0
13/12/2021
10.87
 54,900 10.80 10.87 10.72 0 200 0.0
10/12/2021
10.80
 24,900 10.87 10.87 10.65 0 0 0
09/12/2021
10.87
 22,200 10.87 10.87 10.80 0 0 0
08/12/2021
10.87
 9,600 10.76 10.98 10.80 0 0 0
07/12/2021
10.76
 12,100 10.91 10.91 10.72 0 0 0
06/12/2021
10.91
 28,000 10.91 11.32 10.91 0 0 0
03/12/2021
10.91
 58,500 10.91 11.10 10.80 0 0 0
02/12/2021
10.91
 18,700 11.17 11.17 10.80 0 0 0
01/12/2021
11.17
 17,300 11.21 11.54 10.54 0 0 0
30/11/2021
11.21
 49,200 11.65 11.65 11.17 100 0 0.0
29/11/2021
11.65
 12,700 11.65 11.84 11.10 100 0 0
26/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2021
11.65
 32,600 11.54 11.69 11.54 1,000 0 0.0
25/11/2021
11.54
 236,600 11.61 11.89 11.44 100 221,700 -3.7
24/11/2021
11.61
 76,700 11.75 11.79 11.61 4,000 58,000 -0.9
23/11/2021
11.75
 92,500 11.86 11.96 11.68 0 87,900 -1.5
22/11/2021
11.86
 123,200 11.86 11.96 11.72 0 78,300 -1.3
19/11/2021
11.86
 216,600 12.03 12.03 11.68 2,000 161,600 -2.7
18/11/2021
12.03
 86,800 11.54 12.10 11.89 0 2,000 0.0
17/11/2021
11.54
 95,600 12.10 12.10 11.54 20,500 77,200 -0.9
16/11/2021
12.10
 56,600 11.75 12.10 11.61 0 28,200 -0.5
15/11/2021
11.75
 47,200 11.54 11.75 11.58 1,000 34,600 -0.6
12/11/2021
11.54
 14,600 11.61 11.61 11.54 0 10,000 -0.2
11/11/2021
11.61
 39,700 11.19 11.61 11.19 3,100 19,100 -0.3
10/11/2021
11.19
 29,000 11.23 11.33 11.19 4,300 0 0.1
09/11/2021
11.23
 10,000 11.23 11.33 11.19 0 0 0
08/11/2021
11.23
 19,300 11.16 11.23 11.16 0 0 0
05/11/2021
11.16
 9,100 11.19 11.19 11.05 8,500 0 0.1
04/11/2021
11.19
 3,900 10.98 11.19 11.09 0 0 0
03/11/2021
10.98
 4,600 11.19 11.19 10.98 0 0 0
02/11/2021
11.19
 3,100 10.91 11.19 11.12 0 0 0
01/11/2021
10.91
 8,300 11.19 11.33 10.91 0 5,000 -0.1
29/10/2021
11.19
 18,500 11.33 11.33 10.63 0 5,000 -0.1
28/10/2021
11.33
 41,400 10.74 11.33 10.74 0 0 0
27/10/2021
10.74
 1,800 10.74 10.84 10.74 0 0 0
26/10/2021
10.74
 1,100 10.74 10.74 10.63 0 0 0
25/10/2021
10.74
 200 10.84 10.84 10.74 0 0 0
22/10/2021
10.84
 2,700 10.98 10.98 10.56 0 0 0
21/10/2021
10.98
 0 10.98 10.98 10.98 0 0 0
20/10/2021
10.98
 12,300 11.05 11.05 10.91 7,500 0 0.1
19/10/2021
11.05
 4,500 10.91 11.12 11.05 4,000 0 0.1
18/10/2021
10.91
 1,200 10.81 10.91 10.77 0 0 0
15/10/2021
10.81
 2,400 11.05 11.05 10.81 0 0 0
14/10/2021
11.05
 1,700 10.56 11.05 11.05 0 0 0
13/10/2021
10.56
 8,000 10.74 10.88 10.56 0 5,000 -0.1
12/10/2021
10.74
 900 10.91 10.91 10.70 0 0 0
11/10/2021
10.91
 100 10.84 10.91 10.91 0 0 0
08/10/2021
10.84
 2,500 10.88 10.91 10.56 0 0 0
07/10/2021
10.88
 5,100 10.91 10.91 10.53 0 4,900 -0.1
06/10/2021
10.91
 8,900 9.79 10.95 10.53 0 100 0.0
05/10/2021
9.79
 0 10.88 9.79 9.79 0 0 0
04/10/2021
10.88
 14,200 11.02 11.02 10.49 0 10,000 -0.2
01/10/2021
11.02
 2,500 10.95 11.02 10.95 0 0 0
30/09/2021
10.95
 12,500 10.95 11.02 10.95 0 0 0
29/09/2021
10.95
 4,600 10.98 10.98 10.95 0 0 0
28/09/2021
10.98
 14,600 10.70 10.98 10.21 0 8,000 -0.1
27/09/2021
10.70
 4,000 11.05 11.05 10.70 0 0 0
24/09/2021
11.05
 500 11.30 11.30 11.02 0 0 0
23/09/2021
11.30
 10,200 11.16 11.30 11.05 0 0 0
22/09/2021
11.16
 14,600 10.84 11.23 10.91 0 7,000 -0.1
21/09/2021
10.84
 31,400 11.05 11.05 10.74 0 5,000 -0.1
20/09/2021
11.05
 5,100 11.23 11.72 11.05 0 1,400 0.0
17/09/2021
11.23
 3,700 11.40 11.40 11.19 0 600 0.0
16/09/2021
11.40
 1,800 11.37 11.40 11.19 0 0 0
15/09/2021
11.37
 5,700 11.23 11.37 11.19 0 1,500 0.0
14/09/2021
11.23
 3,800 11.33 11.40 11.19 0 0 0
13/09/2021
11.33
 1,700 11.40 11.47 11.33 0 0 0
10/09/2021
11.40
 13,000 11.12 11.44 11.23 1,000 0 0.0
09/09/2021
11.12
 9,100 11.12 11.33 10.84 0 0 0

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