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)
16/11/2018
8.66
 23,290 9.18 9.18 8.66 0 0 0
15/11/2018
9.18
 30 8.77 9.18 9.03 0 0 0
14/11/2018
8.77
 10,010 9.12 9.12 8.66 10 0 0.0
13/11/2018
9.12
 0 9.12 9.12 9.12 0 0 0
12/11/2018
9.12
 420 9.24 9.24 8.66 20 0 0.0
09/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
08/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
07/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
06/11/2018
9.24
 20 9.24 9.24 9.24 20 0 0.0
05/11/2018
9.24
 10 8.83 9.24 9.24 10 0 0.0
02/11/2018
8.83
 0 8.83 8.83 8.83 0 0 0
01/11/2018
8.83
 20 8.83 9.24 8.83 10 0 0.0
31/10/2018
8.83
 7,270 9.24 9.24 8.66 5,020 0 0.1
30/10/2018
9.24
 0 9.24 9.24 9.24 0 0 0
29/10/2018
9.24
 10 9.24 9.24 9.24 0 0 0
26/10/2018
9.24
 90 9.09 9.58 9.03 80 0 0.0
25/10/2018
9.09
 0 9.09 9.09 9.09 0 0 0
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 8.60 9.09 8.66 40 0 0.0
19/10/2018
8.60
 13,820 8.08 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 8.54 9.12 8.66 30 0 0.0
16/10/2018
8.54
 280 8.86 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 8.95 8.95 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 8.80 8.89 8.49 1,030 0 0.0
09/10/2018
8.80
 80 8.74 9.00 8.74 20 0 0.0
08/10/2018
8.74
 60 8.89 8.89 8.43 20 0 0.0
05/10/2018
8.89
 300 8.95 8.95 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 9.12 9.12 8.54 520 0 0.0
28/09/2018
9.12
 980 9.18 9.18 8.72 270 0 0.0
27/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2018
9.18
 80 8.77 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 8.56 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 8.67 8.88 8.51 20 1,020 0.0
17/09/2018
8.67
 320 8.67 8.83 8.56 10 0 0.0
14/09/2018
8.67
 180 8.77 8.77 8.56 30 0 0.0
13/09/2018
8.77
 30 8.88 8.88 8.77 0 0 0
12/09/2018
8.88
 160 8.83 8.88 8.67 0 0 0
11/09/2018
8.83
 30 8.56 8.83 8.83 30 0 0.0
10/09/2018
8.56
 1,010 8.11 8.56 8.13 10 0 0.0
07/09/2018
8.11
 2,670 8.67 8.67 8.08 40 2,640 0.0
06/09/2018
8.67
 320 8.72 8.72 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 8.75 8.75 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 8.77 8.77 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 8.85 8.85 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 8.35 8.85 8.56 60 0 0.0
21/08/2018
8.35
 30 8.91 8.91 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 9.04 9.04 8.91 20 0 0.0
13/08/2018
9.04
 530 8.93 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 8.67 8.67 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 8.67 8.69 8.61 20 0 0.0
27/07/2018
8.67
 130 8.80 8.80 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 8.93 8.93 8.32 30 5,060 -0.1
23/07/2018
8.93
 30 8.72 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 8.67 8.77 8.77 10 0 0.0
18/07/2018
8.67
 2,110 9.28 9.28 8.67 90 0 0.0
17/07/2018
9.28
 40 9.47 9.47 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 9.68 9.68 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 9.52 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 9.07 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 8.53 9.07 8.88 30 0 0.0
03/07/2018
8.53
 280 8.80 8.80 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 8.45 8.80 8.48 70 0 0.0

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