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)
05/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
04/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
03/02/2020
8.51
 0 8.51 8.51 8.51 0 0 0
31/01/2020
8.51
 30 8.51 8.51 8.48 20 0 0.0
30/01/2020
8.51
 30 8.51 8.51 8.51 30 0 0.0
22/01/2020
8.51
 80 8.45 8.51 8.48 20 0 0.0
21/01/2020
8.45
 1,930 8.74 8.74 8.13 10 680 0.0
20/01/2020
8.74
 60 8.32 8.83 8.29 50 0 0.0
17/01/2020
8.32
 900 8.29 8.32 8.03 30 0 0.0
16/01/2020
8.29
 1,560 8.19 8.29 8.00 10 360 0.0
15/01/2020
8.19
 20 8.45 8.45 8.19 0 0 0
14/01/2020
8.45
 600 8.51 8.51 8.03 210 0 0.0
13/01/2020
8.51
 0 8.51 8.51 8.51 0 0 0
10/01/2020
8.51
 0 8.51 8.51 8.51 0 0 0
09/01/2020
8.51
 3,750 8.74 8.74 8.19 30 0 0.0
08/01/2020
8.74
 20 8.74 8.74 8.74 20 0 0.0
07/01/2020
8.74
 10 8.71 8.74 8.74 10 0 0.0
06/01/2020
8.71
 70 9.22 9.60 8.58 20 0 0.0
03/01/2020
9.22
 10 8.77 9.22 9.22 10 0 0.0
02/01/2020
8.77
 10 8.64 8.77 8.77 10 0 0.0
31/12/2019
8.64
 50 8.80 8.80 8.26 30 20 0.0
30/12/2019
8.80
 100 8.80 8.80 8.80 100 0 0.0
27/12/2019
8.80
 0 8.80 8.80 8.80 0 0 0
26/12/2019
8.80
 0 8.80 8.80 8.80 0 0 0
25/12/2019
8.80
 0 8.80 8.80 8.80 0 0 0
24/12/2019
8.80
 0 8.80 8.80 8.80 0 0 0
23/12/2019
8.80
 510 8.83 8.83 8.64 460 0 0.0
20/12/2019
8.83
 500 8.61 8.83 8.83 0 0 0
19/12/2019
8.61
 0 8.61 8.61 8.61 0 0 0
18/12/2019
8.61
 50 8.61 8.61 8.61 50 0 0.0
17/12/2019
8.61
 40 8.61 8.61 8.61 40 0 0.0
16/12/2019
8.61
 0 8.61 8.61 8.61 0 0 0
13/12/2019
8.61
 0 8.61 8.61 8.61 0 0 0
12/12/2019
8.61
 360 8.61 8.61 8.03 30 0 0.0
11/12/2019
8.61
 50 8.67 8.67 8.61 0 0 0
10/12/2019
8.67
 130 8.61 8.67 8.67 30 0 0.0
09/12/2019
8.61
 40 8.35 8.61 8.61 10 0 0.0
06/12/2019
8.35
 10 8.71 8.71 8.35 0 0 0
05/12/2019
8.71
 150 8.80 8.80 8.71 130 0 0.0
04/12/2019
8.80
 30 8.80 8.80 8.80 30 0 0.0
03/12/2019
8.80
 200 8.87 8.87 8.35 30 0 0.0
02/12/2019
8.87
 50 8.96 8.96 8.83 20 0 0.0
29/11/2019
8.96
 110 8.90 8.96 8.96 110 0 0.0
28/11/2019
8.90
 1,060 9.06 9.06 8.45 10 0 0.0
27/11/2019
9.06
 2,500 9.38 9.38 8.74 20 0 0.0
26/11/2019
9.38
 0 9.38 9.38 9.38 0 0 0
25/11/2019
9.38
 0 9.38 9.38 9.38 0 0 0
22/11/2019
9.38
 280 8.77 9.38 8.42 210 0 0.0
21/11/2019
8.77
 0 8.77 8.77 8.77 0 0 0
20/11/2019
8.77
 0 8.77 8.77 8.77 0 0 0
19/11/2019
8.77
 0 8.77 8.77 8.77 0 0 0
18/11/2019
8.77
 0 8.77 8.77 8.77 0 0 0
15/11/2019
8.77
 300 8.77 8.77 8.77 0 0 0
14/11/2019
8.77
 100 8.77 8.77 8.77 100 0 0.0
13/11/2019
8.77
 820 8.80 8.80 8.64 0 0 0
12/11/2019
8.80
 120 8.80 8.80 8.77 100 0 0.0
11/11/2019
8.80
 440 8.96 8.96 8.51 100 0 0.0
08/11/2019
8.96
 0 8.96 8.96 8.96 0 0 0
07/11/2019
8.96
 520 8.93 8.96 8.51 20 0 0.0
06/11/2019
8.93
 1,300 9.03 9.03 8.48 10 0 0.0
05/11/2019
9.03
 330 8.96 9.03 8.45 180 0 0.0
04/11/2019
8.96
 160 8.55 8.96 8.83 30 0 0.0
01/11/2019
8.55
 10 9.09 9.09 8.55 0 0 0
31/10/2019
9.09
 20 9.28 9.28 8.64 10 0 0.0
30/10/2019
9.28
 0 9.28 9.28 9.28 0 0 0
29/10/2019
9.28
 4,000 8.80 9.38 8.19 100 0 0.0
28/10/2019
8.80
 510 8.83 8.93 8.71 120 0 0.0
25/10/2019
8.83
 230 9.03 9.03 8.64 150 0 0.0
24/10/2019
9.03
 80 9.12 9.12 8.93 60 0 0.0
23/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
22/10/2019
9.12
 190 9.15 9.15 8.58 30 0 0.0
21/10/2019
9.15
 6,400 9.09 9.15 8.48 60 0 0.0
18/10/2019
9.09
 30 9.09 9.09 9.09 30 0 0.0
17/10/2019
9.09
 0 9.09 9.09 9.09 0 0 0
16/10/2019
9.09
 2,010 9.09 9.15 9.09 2,010 0 0.0
15/10/2019
9.09
 1,610 8.93 9.09 8.67 430 0 0.0
14/10/2019
8.93
 100 9.09 9.09 8.93 0 0 0
11/10/2019
9.09
 0 9.09 9.09 9.09 0 0 0
10/10/2019
9.09
 10 8.90 9.09 9.09 10 0 0.0
09/10/2019
8.90
 850 8.96 9.15 8.80 10 0 0.0
08/10/2019
8.96
 210 8.96 8.96 8.96 0 0 0
07/10/2019
8.96
 700 9.03 9.03 8.96 0 0 0
04/10/2019
9.03
 130 9.09 9.09 8.96 0 0 0
03/10/2019
9.09
 240 9.19 9.19 8.96 110 0 0.0
02/10/2019
9.19
 250 9.25 9.25 8.87 150 0 0.0
01/10/2019
9.25
 10,070 9.41 9.41 8.96 10,000 0 0.1
30/09/2019
9.41
 630 9.41 9.41 9.41 20 0 0.0
27/09/2019
9.41
 190 9.19 9.44 8.80 40 0 0.0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
26/09/2019
9.19
 8,980 8.80 9.28 8.83 4,290 0 0.1
25/09/2019
8.80
 4,970 8.86 8.98 8.80 10 0 0.0
24/09/2019
8.86
 10,560 8.95 8.95 8.77 10,020 0 0.2
23/09/2019
8.95
 2,230 9.00 9.00 8.77 30 0 0.0
20/09/2019
9.00
 1,230 9.09 9.09 9.00 0 0 0
19/09/2019
9.09
 2,020 9.00 9.12 8.77 10 0 0.0
18/09/2019
9.00
 7,690 9.18 9.18 8.72 7,510 0 0.1
17/09/2019
9.18
 340 8.95 9.18 8.66 70 0 0.0
16/09/2019
8.95
 70 9.00 9.12 8.95 10 0 0.0
13/09/2019
9.00
 3,650 9.24 9.24 8.69 80 0 0.0
12/09/2019
9.24
 3,000 9.00 9.24 8.49 110 0 0.0
11/09/2019
9.00
 14,920 8.46 9.00 8.43 50 0 0.0

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