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)
29/01/2018
8.35
 1,860 8.02 8.35 7.57 20 1,840 0.0
26/01/2018
8.02
 1,620 8.61 8.75 8.02 30 0 0.0
25/01/2018
8.61
 30 8.21 8.61 8.61 30 0 0.0
22/01/2018
8.21
 1,140 8.24 8.24 8.02 10 130 0.0
19/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
18/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
17/01/2018
8.24
 50 8.24 8.24 8.05 20 10 0.0
16/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
15/01/2018
8.24
 10 8.21 8.24 8.24 10 10 0
12/01/2018
8.21
 400 8.24 8.24 7.81 180 0 0.0
11/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
10/01/2018
8.24
 1,300 8.24 8.24 8.02 10 10 0
09/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
08/01/2018
8.24
 10 8.24 8.24 8.24 10 10 0
05/01/2018
8.24
 330 8.24 8.24 8.02 130 10 0.0
04/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
03/01/2018
8.24
 0 8.24 8.24 8.24 0 0 0
02/01/2018
8.24
 1,020 8.56 8.56 7.97 20 30 0.0
29/12/2017
8.56
 0 8.56 8.56 8.56 0 0 0
28/12/2017
8.56
 40 8.56 8.56 8.56 40 0 0.0
27/12/2017
8.56
 60 8.56 8.56 8.56 60 0 0.0
26/12/2017
8.56
 50 8.56 8.56 8.56 40 0 0.0
25/12/2017
8.56
 1,040 8.51 8.56 7.94 40 0 0.0
22/12/2017
8.51
 1,050 8.56 8.56 7.97 60 0 0.0
21/12/2017
8.56
 40 8.40 8.56 8.51 40 0 0.0
20/12/2017
8.40
 0 8.40 8.40 8.40 0 0 0
19/12/2017
8.40
 10 8.56 8.56 8.40 0 0 0
18/12/2017
8.56
 50 8.56 8.56 8.29 40 0 0.0
15/12/2017
8.56
 40 8.56 8.56 8.51 40 0 0.0
14/12/2017
8.56
 60 8.51 8.56 8.45 60 0 0.0
13/12/2017
8.51
 29,140 8.29 8.51 8.02 3,080 0 0.0
12/12/2017
8.29
 1,550 8.32 8.51 8.29 40 0 0.0
11/12/2017
8.32
 40 8.53 8.53 8.32 0 0 0
08/12/2017
8.53
 40 8.51 8.53 8.53 40 0 0.0
07/12/2017
8.51
 30 8.51 8.51 8.51 30 0 0.0
06/12/2017
8.51
 60 8.43 8.51 7.86 50 0 0.0
05/12/2017
8.43
 150 8.43 8.43 7.94 40 0 0.0
04/12/2017
8.43
 50 8.53 8.53 8.43 40 0 0.0
01/12/2017
8.53
 70 8.16 8.53 8.45 70 0 0.0
30/11/2017
8.16
 600 8.64 8.64 8.08 240 0 0.0
29/11/2017
8.64
 40 8.61 8.64 8.61 40 0 0.0
28/11/2017
8.61
 60 8.43 8.61 8.43 60 0 0.0
27/11/2017
8.43
 1,470 8.43 8.53 8.02 30 0 0.0
24/11/2017
8.43
 350 7.97 8.43 8.21 250 0 0.0
23/11/2017
7.97
 1,450 8.45 8.56 7.97 30 0 0.0
22/11/2017
8.45
 180 8.51 8.64 8.02 40 0 0.0
21/11/2017
8.51
 24,330 8.59 8.59 8.02 10 0 0.0
20/11/2017
8.59
 40 8.56 8.59 8.59 40 0 0.0
17/11/2017
8.56
 60 8.37 8.64 8.56 50 0 0.0
16/11/2017
8.37
 510 8.99 8.99 8.37 190 0 0.0
15/11/2017
8.99
 100 8.83 8.99 8.77 100 0 0.0
14/11/2017
8.83
 80 8.83 8.83 8.77 0 0 0
13/11/2017
8.83
 140 8.51 8.93 8.53 120 0 0.0
10/11/2017
8.51
 80 8.24 8.53 8.19 70 0 0.0
09/11/2017
8.24
 1,930 7.92 8.24 8.16 90 0 0.0
08/11/2017
7.92
 100 8.48 8.51 7.92 20 0 0.0
07/11/2017
8.48
 20 8.48 8.48 8.48 20 0 0.0
06/11/2017
8.48
 8,980 8.51 8.85 7.92 40 8,950 -0.1
03/11/2017
8.51
 230 8.69 8.69 8.13 60 0 0.0
02/11/2017
8.69
 30 8.67 8.69 8.69 30 0 0.0
01/11/2017
8.67
 1,100 8.80 8.80 8.21 1,020 0 0.0
31/10/2017
8.80
 550 8.93 8.93 8.32 250 0 0.0
30/10/2017
8.93
 130 8.72 8.96 8.56 80 0 0.0
27/10/2017
8.72
 50 8.72 8.72 8.72 50 0 0.0
26/10/2017
8.72
 30 8.72 8.72 8.72 30 0 0.0
25/10/2017
8.72
 0 8.72 8.72 8.72 0 0 0
24/10/2017
8.72
 0 8.72 8.72 8.72 0 0 0
23/10/2017
8.72
 10 8.72 8.72 8.72 10 0 0.0
20/10/2017
8.72
 0 8.72 8.72 8.72 0 0 0
19/10/2017
8.72
 20 8.72 8.72 8.72 20 0 0.0
18/10/2017
8.72
 40 8.72 8.72 8.72 40 0 0.0
17/10/2017
8.72
 220 8.56 8.83 8.29 20 0 0.0
16/10/2017
8.56
 820 8.56 8.56 8.02 70 0 0.0
13/10/2017
8.56
 240 8.56 9.04 8.56 110 0 0.0
12/10/2017
8.56
 4,560 8.02 8.56 8.29 30 0 0.0
11/10/2017
8.02
 3,050 7.52 8.02 7.76 20 0 0.0
10/10/2017
7.52
 40 8.00 8.27 7.52 30 0 0.0
09/10/2017
8.00
 3,250 7.49 8.00 8.00 0 0 0
06/10/2017
7.49
 20 7.97 8.45 7.49 10 0 0.0
05/10/2017
7.97
 130 8.51 8.51 7.97 70 0 0.0
04/10/2017
8.51
 40 8.45 8.51 8.51 40 0 0.0
03/10/2017
8.45
 160 8.56 8.56 8.45 0 0 0
02/10/2017
8.56
 380 8.56 8.56 7.97 90 0 0.0
29/09/2017
8.56
 100 8.56 8.61 8.53 30 0 0.0
28/09/2017
8.56
 13,630 9.07 9.07 8.48 80 0 0.0
27/09/2017
9.07
 10 8.75 9.07 9.07 10 0 0.0
26/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2017
8.75
 4,030 8.48 9.04 8.51 20 470 0.0
25/09/2017
8.48
 240 8.21 8.53 8.21 20 0 0.0
22/09/2017
8.21
 5,480 8.43 8.45 8.21 10 0 0.0
21/09/2017
8.43
 3,410 8.40 8.43 8.40 20 0 0.0
20/09/2017
8.40
 80 8.36 8.40 8.40 30 0 0.0
19/09/2017
8.36
 2,130 8.33 8.43 8.21 40 0 0.0
18/09/2017
8.33
 4,000 8.33 8.45 8.16 670 0 0.0
15/09/2017
8.33
 3,710 8.38 8.38 8.16 10 0 0.0
14/09/2017
8.38
 200 8.26 8.40 8.16 60 0 0.0
13/09/2017
8.26
 2,590 8.26 8.45 8.26 10 1,300 0.0
12/09/2017
8.26
 1,430 7.93 8.26 7.71 30 1,000 0.0
11/09/2017
7.93
 30 8.45 8.45 7.93 10 0 0.0
08/09/2017
8.45
 2,860 8.45 8.45 7.88 30 1,730 0.0
07/09/2017
8.45
 5,240 8.50 8.80 8.21 20 0 0.0

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