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)
02/01/2018
8.24
 1,020 8.24 8.24 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 7.94 8.56 7.94 40 0 0.0
22/12/2017
8.51
 1,050 7.97 8.51 7.97 60 0 0.0
21/12/2017
8.56
 40 8.51 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 8.40 8.40 8.40 0 0 0
18/12/2017
8.56
 50 8.29 8.56 8.29 40 0 0.0
15/12/2017
8.56
 40 8.51 8.56 8.51 40 0 0.0
14/12/2017
8.56
 60 8.45 8.56 8.45 60 0 0.0
13/12/2017
8.51
 29,140 8.02 8.51 8.02 3,080 0 0.0
12/12/2017
8.29
 1,550 8.40 8.51 8.29 40 0 0.0
11/12/2017
8.32
 40 8.32 8.32 8.32 0 0 0
08/12/2017
8.53
 40 8.53 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 8.51 8.51 7.86 50 0 0.0
05/12/2017
8.43
 150 8.29 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 8.45 8.53 8.45 70 0 0.0
30/11/2017
8.16
 600 8.08 8.59 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 8.53 8.53 8.02 30 0 0.0
24/11/2017
8.43
 350 8.21 8.43 8.21 250 0 0.0
23/11/2017
7.97
 1,450 8.56 8.56 7.97 30 0 0.0
22/11/2017
8.45
 180 8.56 8.64 8.02 40 0 0.0
21/11/2017
8.51
 24,330 8.48 8.51 8.02 10 0 0.0
20/11/2017
8.59
 40 8.59 8.59 8.59 40 0 0.0
17/11/2017
8.56
 60 8.64 8.64 8.56 50 0 0.0
16/11/2017
8.37
 510 8.37 8.80 8.37 190 0 0.0
15/11/2017
8.99
 100 8.99 8.99 8.77 100 0 0.0
14/11/2017
8.83
 80 8.77 8.83 8.77 0 0 0
13/11/2017
8.83
 140 8.53 8.93 8.53 120 0 0.0
10/11/2017
8.51
 80 8.53 8.53 8.19 70 0 0.0
09/11/2017
8.24
 1,930 8.19 8.24 8.16 90 0 0.0
08/11/2017
7.92
 100 8.51 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 8.85 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 8.69 8.69 8.69 30 0 0.0
01/11/2017
8.67
 1,100 8.75 8.75 8.21 1,020 0 0.0
31/10/2017
8.80
 550 8.77 8.91 8.32 250 0 0.0
30/10/2017
8.93
 130 8.56 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 8.72 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 8.29 8.56 8.29 30 0 0.0
11/10/2017
8.02
 3,050 8.00 8.02 7.76 20 0 0.0
10/10/2017
7.52
 40 8.27 8.27 7.52 30 0 0.0
09/10/2017
8.00
 3,250 8.00 8.00 8.00 0 0 0
06/10/2017
7.49
 20 8.45 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 8.51 8.51 8.51 40 0 0.0
03/10/2017
8.45
 160 8.45 8.45 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 8.61 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 9.07 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 8.83 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 8.40 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 8.40 8.40 8.40 30 0 0.0
19/09/2017
8.36
 2,130 8.43 8.43 8.21 40 0 0.0
18/09/2017
8.33
 4,000 8.45 8.45 8.16 670 0 0.0
15/09/2017
8.33
 3,710 8.36 8.36 8.16 10 0 0.0
14/09/2017
8.38
 200 8.40 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 8.26 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 7.88 8.45 7.88 30 1,730 0.0
07/09/2017
8.45
 5,240 8.80 8.80 8.21 20 0 0.0
06/09/2017
8.50
 6,050 8.50 8.50 8.40 2,950 0 0.0
05/09/2017
8.53
 240 8.58 8.60 8.45 100 0 0.0
01/09/2017
8.40
 150 8.58 8.58 8.40 10 0 0.0
31/08/2017
8.43
 40 8.43 8.43 8.43 40 0 0.0
30/08/2017
8.36
 40 8.36 8.36 7.56 20 0 0.0
29/08/2017
8.06
 390 8.31 8.31 8.06 100 0 0.0
28/08/2017
8.06
 710 8.31 8.31 8.06 10 0 0.0
25/08/2017
8.06
 390 8.33 8.33 8.06 10 0 0.0
24/08/2017
8.06
 4,100 8.03 8.63 8.03 30 210 0.0
23/08/2017
8.63
 40 8.63 8.63 8.63 40 0 0.0
22/08/2017
8.45
 60 8.45 8.45 8.45 40 0 0.0
21/08/2017
8.16
 450 8.78 8.78 8.16 40 300 0.0
18/08/2017
8.75
 880 8.21 8.93 8.18 40 740 0.0
17/08/2017
8.78
 120 8.85 9.05 8.26 90 0 0.0
16/08/2017
8.85
 1,610 8.55 8.85 8.26 200 270 0.0
15/08/2017
8.85
 240 8.85 8.85 8.33 10 0 0.0
14/08/2017
8.95
 490 8.31 8.95 8.31 40 100 0.0

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