CTCP Vận tải Hà Tiên (htv)

9.86
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
(2024-08-19) 		0.60 6.48% 39,700 0 0
9.23
9.99
9.86
2 tháng
(2024-07-22) 		0.56 5.99% 112,600 0 0
9.05
9.99
9.86
3 tháng
(2024-06-20) 		1.02 11.57% 244,000 -8,200 -0.1
8.84
9.99
9.86
6 tháng
(2024-03-22) 		1.24 14.33% 666,200 -97,200 -0.9
8.07
9.99
9.86
12 tháng
(2023-09-25) 		0.47 5.01% 1,082,400 -254,700 -2.3
8.07
9.99
9.86
24 tháng
(2022-09-29) 		-0.95 -8.79% 2,380,300 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-04) 		-2.57 -20.70% 6,489,300 -1,161,191 -14.6
8.07
14.85
9.86
60 tháng
(2019-10-15) 		-0.53 -5.12% 8,354,990 -1,102,901 -14.1
8.07
14.85
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2023
9.34
 12,400 9.21 9.39 9.30 0 0 0
07/09/2023
9.21
 5,100 9.21 9.25 9.21 0 0 0
06/09/2023
9.21
 1,700 9.16 9.21 9.05 0 0 0
05/09/2023
9.16
 13,600 9.21 9.21 9.04 6,100 10,900 -0.0
31/08/2023
9.21
 8,800 9.11 9.21 9.07 0 0 0
30/08/2023
9.11
 7,100 9.11 9.11 9.00 0 0 0
29/08/2023
9.11
 9,400 9.07 9.11 8.99 0 0 0
28/08/2023
9.07
 5,100 9.11 9.16 9.07 0 0 0
25/08/2023
9.11
 5,900 9.11 9.11 9.02 100 0 0.0
24/08/2023
9.11
 7,800 9.11 9.11 9.01 0 0 0
23/08/2023
9.11
 1,500 9.07 9.11 9.06 0 0 0
22/08/2023
9.07
 5,000 9.11 9.11 9.02 0 0 0
21/08/2023
9.11
 1,200 9.11 9.11 9.02 0 0 0
18/08/2023
9.11
 28,400 9.11 9.21 8.98 0 0 0
17/08/2023
9.11
 4,900 9.25 9.25 9.11 0 0 0
16/08/2023
9.25
 14,300 9.11 9.25 9.11 0 0 0
15/08/2023
9.11
 2,700 9.16 9.16 9.05 0 0 0
14/08/2023
9.16
 9,200 9.11 9.16 9.03 0 0 0
11/08/2023
9.11
 20,200 9.02 9.16 8.98 0 0 0
10/08/2023
9.02
 8,900 9.02 9.16 8.98 5,400 0 0.1
09/08/2023
9.02
 17,800 9.16 9.25 9.00 0 0 0
08/08/2023
9.16
 39,600 9.16 9.16 9.07 0 17,100 -0.2
07/08/2023
9.16
 26,800 9.16 9.43 9.07 0 13,900 -0.1
04/08/2023
9.16
 16,100 8.98 9.16 8.98 0 4,000 -0.0
03/08/2023
8.98
 22,000 9.07 9.08 8.93 0 7,000 -0.1
02/08/2023
9.07
 22,600 9.07 9.16 9.07 0 10,500 -0.1
01/08/2023
9.07
 11,700 9.30 9.30 9.07 0 5,600 -0.1
31/07/2023
9.30
 30,000 9.25 9.30 9.07 0 12,000 -0.1
28/07/2023
9.25
 23,300 9.21 9.30 9.16 0 15,100 -0.2
27/07/2023
9.21
 8,800 9.11 9.21 9.04 0 5,000 -0.0
26/07/2023
9.11
 2,600 9.10 9.21 9.11 0 0 0
25/07/2023
9.10
 10,500 9.11 9.30 9.10 0 5,000 -0.0
24/07/2023
9.11
 35,500 9.21 9.21 9.02 0 21,900 -0.2
21/07/2023
9.21
 19,600 9.43 9.43 9.11 0 10,100 -0.1
20/07/2023
9.43
 1,900 9.43 9.43 9.34 0 0 0
19/07/2023
9.43
 5,000 9.43 9.43 9.16 0 3,100 -0.0
18/07/2023
9.43
 100 9.25 9.43 9.43 0 0 0
17/07/2023
9.25
 7,000 9.21 9.30 9.25 0 3,000 -0.0
14/07/2023
9.21
 20,900 9.62 9.62 9.21 0 10,300 -0.1
13/07/2023
9.62
 2,900 9.52 9.62 9.43 0 1,300 -0.0
12/07/2023
9.52
 400 9.25 9.62 9.52 0 100 -0.0
11/07/2023
9.25
 3,100 9.39 9.39 9.21 0 300 -0.0
10/07/2023
9.39
 300 9.16 9.39 9.21 0 0 0
07/07/2023
9.16
 11,200 9.11 9.16 9.11 0 6,200 -0.1
06/07/2023
9.11
 12,200 9.16 9.48 9.11 0 7,000 -0.1
05/07/2023
9.16
 4,900 9.21 9.25 9.16 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |