CTCP Vận tải Hà Tiên (htv)

9.68
0.09
(0.94%)
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
(2024-10-21) 		0.19 2.02% 22,500 0 0
9.20
9.80
9.59
2 tháng
(2024-09-23) 		-0.16 -1.64% 32,100 0 0
9.09
9.90
9.59
3 tháng
(2024-08-22) 		0.36 3.90% 65,800 0 0
9.09
9.99
9.59
6 tháng
(2024-05-24) 		1.15 13.62% 443,500 5,100 0.0
8.44
9.99
9.59
12 tháng
(2023-11-27) 		0.58 6.41% 1,034,400 -254,700 -2.3
8.07
9.99
9.59
24 tháng
(2022-12-01) 		0.20 2.15% 2,325,300 -722,590 -7.8
8.07
10.80
9.59
36 tháng
(2021-12-06) 		-2.88 -23.10% 5,031,600 -408,891 -2.0
8.07
14.85
9.59
60 tháng
(2019-12-17) 		-0.25 -2.57% 8,363,040 -1,107,171 -14.1
8.07
14.85
9.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
9.21
 700 9.30 9.30 9.21 0 0 0
30/01/2024
9.69
 100 9.69 9.69 9.69 0 0 0
29/01/2024
9.33
 500 9.33 9.33 9.33 0 0 0
26/01/2024
9.67
 200 9.66 9.67 9.66 100 0 0.0
25/01/2024
9.69
 100 9.69 9.69 9.69 0 0 0
24/01/2024
9.37
 100 9.37 9.37 9.37 0 0 0
23/01/2024
9.64
 4,500 9.55 9.69 9.25 0 0 0
22/01/2024
9.50
 400 9.50 9.50 9.23 0 0 0
19/01/2024
9.58
 500 9.59 9.59 9.57 0 0 0
18/01/2024
9.59
 1,100 9.58 9.59 9.58 0 0 0
17/01/2024
9.59
 5,100 9.58 9.59 9.58 0 0 0
16/01/2024
9.59
 2,200 9.58 9.59 9.58 0 0 0
15/01/2024
9.59
 2,500 9.39 9.59 9.39 0 0 0
12/01/2024
9.40
 1,400 9.39 9.40 9.39 0 0 0
11/01/2024
9.34
 29,700 9.30 9.58 9.30 500 0 0.0
10/01/2024
9.26
 3,000 9.30 9.30 9.26 0 0 0
09/01/2024
9.35
 5,800 9.49 9.49 9.35 0 0 0
08/01/2024
9.49
 40,000 9.25 9.50 9.23 0 0 0
05/01/2024
9.30
 13,300 9.21 9.41 9.21 0 0 0
04/01/2024
9.29
 100 9.29 9.29 9.29 0 0 0
03/01/2024
9.21
 100 9.21 9.21 9.21 0 0 0
02/01/2024
9.07
 200 9.49 9.49 9.07 0 0 0
29/12/2023
9.49
 0 9.49 9.49 9.49 0 0 0
28/12/2023
9.49
 2,800 9.50 9.50 9.23 0 700 -0.0
27/12/2023
9.50
 3,000 9.50 9.50 9.23 0 300 -0.0
26/12/2023
9.50
 300 9.50 9.50 9.23 0 200 -0.0
25/12/2023
9.50
 7,700 9.35 9.50 9.21 0 3,700 -0.0
22/12/2023
9.35
 5,100 9.21 9.35 9.16 0 0 0
21/12/2023
9.21
 500 9.21 9.21 9.21 0 0 0
20/12/2023
9.21
 0 9.21 9.21 9.21 0 0 0
19/12/2023
9.21
 200 9.25 9.25 8.92 0 100 -0.0
18/12/2023
9.25
 5,100 9.21 9.25 9.11 0 0 0
15/12/2023
9.21
 3,000 9.16 9.21 9.19 0 0 0
14/12/2023
9.16
 800 9.11 9.16 9.11 0 0 0
13/12/2023
9.11
 400 9.16 9.16 9.11 0 0 0
11/12/2023
9.16
 500 9.11 9.16 9.06 0 0 0
08/12/2023
9.11
 2,200 9.01 9.11 9.01 0 0 0
07/12/2023
9.01
 0 9.01 9.01 9.01 0 0 0
06/12/2023
9.01
 2,100 8.92 9.01 8.92 0 0 0
05/12/2023
8.92
 600 9.01 9.01 8.92 0 0 0
04/12/2023
9.01
 6,000 9.01 9.01 8.92 0 2,500 -0.0
01/12/2023
9.01
 300 9.01 9.01 8.92 0 0 0
30/11/2023
9.01
 1,100 9.01 9.01 8.92 100 0 0.0
29/11/2023
9.01
 0 9.01 9.01 9.01 0 0 0
28/11/2023
9.01
 600 9.01 9.01 8.83 0 0 0
27/11/2023
9.01
 2,100 9.01 9.01 8.83 0 0 0
24/11/2023
9.01
 0 9.01 9.01 9.01 0 0 0
23/11/2023
9.01
 2,000 8.87 9.01 8.83 0 0 0
22/11/2023
8.87
 0 8.87 8.87 8.87 0 0 0
21/11/2023
8.87
 0 8.87 8.87 8.87 0 0 0
20/11/2023
8.87
 600 8.92 9.16 8.87 0 0 0
17/11/2023
8.92
 900 8.96 8.96 8.87 0 0 0
16/11/2023
8.96
 100 8.96 8.96 8.96 0 0 0
15/11/2023
8.96
 1,000 8.87 9.00 8.82 0 0 0
14/11/2023
8.87
 500 8.99 8.99 8.81 0 0 0
13/11/2023
8.99
 3,500 9.00 9.01 8.82 0 0 0
10/11/2023
9.00
 500 9.00 9.00 8.71 0 0 0
09/11/2023
9.00
 0 9.00 9.00 9.00 0 0 0
08/11/2023
9.00
 1,700 9.01 9.01 9.00 0 0 0
07/11/2023
9.01
 300 9.04 9.04 9.01 0 0 0
06/11/2023
9.04
 0 9.04 9.04 9.04 0 0 0
02/11/2023
9.04
 900 8.91 9.04 8.86 0 0 0
01/11/2023
8.91
 2,600 9.01 9.01 8.72 0 0 0
31/10/2023
9.01
 0 9.01 9.01 9.01 0 0 0
30/10/2023
9.01
 0 9.01 9.01 9.01 0 0 0
27/10/2023
9.01
 1,900 9.06 9.06 8.92 0 0 0
26/10/2023
9.06
 0 9.06 9.06 9.06 0 0 0
25/10/2023
9.06
 0 9.06 9.06 9.06 0 0 0
24/10/2023
9.06
 1,400 8.96 9.06 8.72 0 0 0
23/10/2023
8.96
 0 8.96 8.96 8.96 0 0 0
20/10/2023
8.96
 100 9.07 9.07 8.96 0 0 0
19/10/2023
9.07
 400 8.94 9.07 9.06 0 0 0
18/10/2023
8.94
 7,800 8.97 9.11 8.94 300 0 0.0
17/10/2023
8.97
 400 9.01 9.16 8.97 0 300 -0.0
16/10/2023
9.01
 2,300 9.13 9.17 9.01 0 0 0
13/10/2023
9.13
 2,700 9.15 9.15 8.96 100 0 0.0
12/10/2023
9.15
 7,400 9.01 9.18 9.00 0 0 0
11/10/2023
9.01
 7,200 9.18 9.19 8.96 100 500 -0.0
10/10/2023
9.18
 4,500 9.18 9.21 9.18 100 0 0.0
09/10/2023
9.18
 4,100 8.99 9.20 9.01 0 0 0
06/10/2023
8.99
 2,200 9.27 9.27 8.99 0 0 0
05/10/2023
9.27
 2,500 9.32 9.32 9.01 0 0 0
04/10/2023
9.32
 800 9.38 9.38 8.92 100 0 0.0
03/10/2023
9.38
 1,100 9.49 9.49 9.02 0 0 0
02/10/2023
9.49
 1,100 9.50 9.50 9.11 0 0 0
29/09/2023
9.50
 2,100 9.30 9.59 9.48 0 0 0
28/09/2023
9.30
 800 9.38 9.38 9.30 0 0 0
27/09/2023
9.38
 6,800 9.48 9.48 8.92 0 0 0
26/09/2023
9.48
 3,100 9.39 9.57 9.47 0 0 0
25/09/2023
9.39
 4,900 9.30 9.40 9.21 0 0 0
22/09/2023
9.30
 1,000 9.54 9.54 9.30 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/09/2023
9.54
 6,500 9.21 9.59 9.16 0 0 0
20/09/2023
9.21
 14,700 9.30 9.34 9.21 0 0 0
19/09/2023
9.30
 10,600 9.21 9.43 9.21 100 0 0.0
18/09/2023
9.21
 13,500 9.39 9.39 9.16 0 0 0
15/09/2023
9.39
 12,200 9.34 9.39 9.25 0 0 0
14/09/2023
9.34
 3,200 9.34 9.39 9.25 0 0 0
13/09/2023
9.34
 2,300 9.25 9.43 9.25 0 0 0
12/09/2023
9.25
 9,600 9.25 9.48 9.25 0 0 0
11/09/2023
9.25
 28,400 9.34 9.43 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |