CTCP Vận tải Hà Tiên (htv)

13.35
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
(2026-09-08) 		0.45 3.93% 32,200 0 0
11.40
13.35
13.35
2 tháng
(2026-08-10) 		-1.08 -8.35% 127,500 -300 0.0
11.40
13.35
13.35
3 tháng
(2026-07-10) 		-0.55 -4.40% 162,500 -300 0.0
11.40
13.66
13.35
6 tháng
(2026-04-13) 		1.33 12.62% 255,900 -300 0.0
10.57
13.66
13.35
12 tháng
(2025-10-13) 		1.02 9.38% 660,200 -3,200 0.0
9.49
13.66
13.35
24 tháng
(2024-10-18) 		3.39 39.80% 2,242,500 -10,000 -0.1
7.39
13.66
13.35
36 tháng
(2023-10-24) 		3.97 50.13% 3,272,000 -264,600 -2.5
7.06
13.66
13.35
60 tháng
(2021-11-03) 		0.92 8.36% 8,607,000 -1,144,691 -14.4
7.06
13.66
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
9.09
 20 9.09 9.09 9.09 20 0 0.0
23/10/2018
9.09
 20 9.09 9.09 9.09 20 0 0.0
22/10/2018
9.09
 40 8.66 9.09 8.66 40 0 0.0
19/10/2018
8.60
 13,820 8.60 8.60 8.60 40 600 0.0
18/10/2018
8.08
 30 8.66 8.66 8.08 0 0 0
17/10/2018
8.66
 40 8.66 9.12 8.66 30 0 0.0
16/10/2018
8.54
 280 9.38 9.38 8.54 10 0 0.0
15/10/2018
8.86
 10 8.86 8.86 8.86 10 0 0.0
12/10/2018
8.86
 160 8.37 8.86 8.34 70 0 0.0
11/10/2018
8.95
 90 8.60 8.95 8.80 90 0 0.0
10/10/2018
8.60
 1,630 8.89 8.89 8.49 1,030 0 0.0
09/10/2018
8.80
 80 9.00 9.00 8.74 20 0 0.0
08/10/2018
8.74
 60 8.43 8.77 8.43 20 0 0.0
05/10/2018
8.89
 300 8.49 8.89 8.49 10 0 0.0
04/10/2018
8.95
 0 8.95 8.95 8.95 0 0 0
03/10/2018
8.95
 0 8.95 8.95 8.95 0 0 0
02/10/2018
8.95
 0 8.95 8.95 8.95 0 0 0
01/10/2018
8.95
 1,320 8.74 9.00 8.54 520 0 0.0
28/09/2018
9.12
 980 8.89 9.15 8.72 270 0 0.0
27/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2018
9.18
 80 9.18 9.24 8.95 30 0 0.0
26/09/2018
8.77
 4,160 8.61 8.83 8.40 0 2,400 0
25/09/2018
8.61
 300 8.61 9.09 8.56 0 0 0
24/09/2018
8.56
 1,120 8.85 8.85 8.29 10 300 0.0
21/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
20/09/2018
8.85
 20 8.85 8.85 8.85 20 0 0.0
19/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
18/09/2018
8.85
 2,370 8.56 8.88 8.51 20 1,020 0.0
17/09/2018
8.67
 320 8.83 8.83 8.56 10 0 0.0
14/09/2018
8.67
 180 8.56 8.67 8.56 30 0 0.0
13/09/2018
8.77
 30 8.77 8.77 8.77 0 0 0
12/09/2018
8.88
 160 8.67 8.88 8.67 0 0 0
11/09/2018
8.83
 30 8.83 8.83 8.83 30 0 0.0
10/09/2018
8.56
 1,010 8.13 8.56 8.13 10 0 0.0
07/09/2018
8.11
 2,670 8.08 8.45 8.08 40 2,640 0.0
06/09/2018
8.67
 320 8.56 8.67 8.56 20 290 0.0
05/09/2018
8.72
 20 8.72 8.72 8.72 20 20 0
04/09/2018
8.72
 70 8.72 8.72 8.13 40 0 0.0
31/08/2018
8.72
 230 8.16 8.72 8.16 50 0 0.0
30/08/2018
8.75
 0 8.75 8.75 8.75 0 0 0
29/08/2018
8.75
 0 8.75 8.75 8.75 0 0 0
28/08/2018
8.75
 10 8.75 8.75 8.75 0 0 0
27/08/2018
8.77
 400 8.77 8.77 8.77 0 0 0
24/08/2018
8.77
 30 8.77 8.77 8.77 0 0 0
23/08/2018
8.85
 0 8.85 8.85 8.85 0 0 0
22/08/2018
8.85
 60 8.56 8.85 8.56 60 0 0.0
21/08/2018
8.35
 30 8.56 8.75 8.35 10 0 0.0
20/08/2018
8.91
 20 8.91 8.91 8.91 20 0 0.0
17/08/2018
8.91
 20 8.91 8.91 8.91 20 0 0.0
16/08/2018
8.91
 20 8.91 8.91 8.91 20 0 0.0
15/08/2018
8.91
 0 8.91 8.91 8.91 0 0 0
14/08/2018
8.91
 710 8.91 8.91 8.91 20 0 0.0
13/08/2018
9.04
 530 9.31 9.31 8.32 20 0 0.0
10/08/2018
8.93
 30 8.93 8.93 8.93 30 0 0.0
09/08/2018
8.93
 0 8.93 8.93 8.93 0 0 0
08/08/2018
8.93
 30 8.93 8.93 8.93 30 0 0.0
07/08/2018
8.93
 40 8.61 8.93 8.61 40 0 0.0
06/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
03/08/2018
8.61
 20 8.61 8.61 8.61 20 0 0.0
02/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
01/08/2018
8.61
 2,460 8.08 8.61 8.08 10 0 0.0
31/07/2018
8.67
 0 8.67 8.67 8.67 0 0 0
30/07/2018
8.67
 30 8.69 8.69 8.61 20 0 0.0
27/07/2018
8.67
 130 8.67 8.67 8.67 30 0 0.0
26/07/2018
8.80
 0 8.80 8.80 8.80 0 0 0
25/07/2018
8.80
 0 8.80 8.80 8.80 0 0 0
24/07/2018
8.80
 7,090 8.35 8.80 8.32 30 5,060 -0.1
23/07/2018
8.93
 30 8.93 8.93 8.93 30 0 0.0
20/07/2018
8.72
 200 8.77 8.77 8.72 0 0 0
19/07/2018
8.77
 10 8.77 8.77 8.77 10 0 0.0
18/07/2018
8.67
 2,110 8.67 9.04 8.67 90 0 0.0
17/07/2018
9.28
 40 8.83 9.28 8.83 30 0 0.0
16/07/2018
9.47
 0 9.47 9.47 9.47 0 0 0
13/07/2018
9.47
 20 9.01 9.47 9.01 10 0 0.0
12/07/2018
9.68
 0 9.68 9.68 9.68 0 0 0
11/07/2018
9.68
 0 9.68 9.68 9.68 0 0 0
10/07/2018
9.68
 130 9.36 9.68 9.36 130 0 0.0
09/07/2018
9.52
 0 9.52 9.52 9.52 0 0 0
06/07/2018
9.52
 90 9.04 9.52 9.04 80 0 0.0
05/07/2018
9.07
 0 9.07 9.07 9.07 0 0 0
04/07/2018
9.07
 30 8.88 9.07 8.88 30 0 0.0
03/07/2018
8.53
 280 8.21 8.53 8.19 20 0 0.0
02/07/2018
8.80
 0 8.80 8.80 8.80 0 0 0
29/06/2018
8.80
 70 8.48 8.80 8.48 70 0 0.0
28/06/2018
8.45
 270 7.94 8.45 7.92 10 0 0.0
27/06/2018
8.51
 0 8.51 8.51 8.51 0 0 0
26/06/2018
8.51
 0 8.51 8.51 8.51 0 0 0
25/06/2018
8.51
 90 7.76 8.51 7.76 80 0 0.0
22/06/2018
8.32
 70 8.29 8.32 8.29 70 0 0.0
21/06/2018
8.00
 1,280 7.97 8.45 7.97 110 0 0.0
20/06/2018
8.00
 730 8.05 8.05 7.20 40 0 0.0
19/06/2018
7.54
 80 7.46 8.53 7.46 30 0 0.0
18/06/2018
8.02
 3,680 8.83 9.07 8.02 70 0 0.0
15/06/2018
8.61
 160 8.61 8.96 8.61 30 0 0.0
14/06/2018
9.26
 50 8.56 9.26 8.56 0 0 0
13/06/2018
9.20
 20 9.20 9.20 9.20 20 0 0.0
12/06/2018
8.83
 2,020 7.76 8.83 7.76 40 1,930 0.0
11/06/2018
8.27
 3,920 8.29 9.36 8.27 10 3,580 -0.1
08/06/2018
8.88
 970 8.88 8.88 8.88 700 0 0.0
07/06/2018
9.52
 10 9.52 9.52 9.52 10 0 0.0
06/06/2018
9.47
 230 9.47 9.47 9.47 230 0 0.0

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