CTCP Vận tải Hà Tiên (htv)

9.31
-0.55
(-5.58%)
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
(2024-08-21) 		0.08 0.87% 38,300 0 0
9.23
9.99
9.31
2 tháng
(2024-07-22) 		0.01 0.08% 112,700 0 0
9.05
9.99
9.31
3 tháng
(2024-06-24) 		0.35 3.86% 239,400 -8,200 -0.1
8.96
9.99
9.31
6 tháng
(2024-03-25) 		0.59 6.75% 617,400 -52,700 -0.5
8.07
9.99
9.31
12 tháng
(2023-09-26) 		-0.17 -1.76% 1,077,600 -254,700 -2.3
8.07
9.99
9.31
24 tháng
(2022-10-03) 		-0.90 -8.86% 2,369,900 -707,291 -7.6
8.07
10.94
9.31
36 tháng
(2021-10-06) 		-3.16 -25.37% 6,475,200 -1,151,191 -14.5
8.07
14.85
9.31
60 tháng
(2019-10-17) 		-1.08 -10.41% 8,351,470 -1,105,341 -14.1
8.07
14.85
9.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2012
4.26
 4,710 4.26 4.26 4.16 2,000 0 0.0
05/09/2012
4.26
 2,850 4.26 4.26 4.23 2,000 0 0.0
04/09/2012
4.26
 5,010 4.37 4.47 4.26 3,680 0 0.0
31/08/2012
4.37
 1,650 4.37 4.54 4.33 1,300 0 0.0
30/08/2012
4.37
 1,380 4.30 4.37 4.30 1,000 0 0.0
29/08/2012
4.30
 2,010 4.19 4.30 4.19 0 0 0
28/08/2012
4.19
 2,810 4.19 4.19 4.16 2,790 0 0.0
27/08/2012
4.19
 10,360 4.37 4.37 4.19 9,000 0 0.1
24/08/2012
4.37
 5,560 4.26 4.40 4.05 0 0 0
23/08/2012
4.26
 21,230 4.44 4.44 4.23 20,000 0 0.2
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2012
4.44
 7,080 4.37 4.54 4.30 190 0 0.0
21/08/2012
4.37
 68,550 4.49 4.49 4.37 48,060 0 0.7
20/08/2012
4.49
 18,400 4.46 4.53 4.46 1,750 0 0.0
17/08/2012
4.46
 970 4.43 4.59 4.46 0 0 0
16/08/2012
4.43
 11,730 4.66 4.66 4.43 0 0 0
15/08/2012
4.66
 16,710 4.82 4.82 4.59 0 0 0
14/08/2012
4.82
 16,500 4.69 4.88 4.49 0 0 0
13/08/2012
4.69
 9,110 4.79 4.88 4.59 0 0 0
10/08/2012
4.79
 30,770 4.56 4.79 4.56 5,000 0 0.0
09/08/2012
4.56
 14,010 4.53 4.59 4.49 0 0 0
08/08/2012
4.53
 12,470 4.49 4.53 4.49 0 0 0
07/08/2012
4.49
 36,940 4.46 4.56 4.46 0 0 0
06/08/2012
4.46
 13,750 4.43 4.46 4.43 1,700 0 0.0
03/08/2012
4.43
 4,420 4.46 4.46 4.40 2,100 0 0.0
02/08/2012
4.46
 16,900 4.43 4.46 4.40 11,200 0 0.2
01/08/2012
4.43
 10,760 4.46 4.46 4.37 5,500 0 0.1
31/07/2012
4.46
 20,540 4.43 4.46 4.40 11,690 0 0.2
30/07/2012
4.43
 12,200 4.43 4.43 4.37 9,960 0 0.1
27/07/2012
4.43
 16,440 4.46 4.49 4.27 13,100 0 0.2
26/07/2012
4.46
 7,480 4.40 4.49 4.37 800 0 0.0
25/07/2012
4.40
 4,220 4.40 4.40 4.27 2,000 0 0.0
24/07/2012
4.40
 52,570 4.40 4.46 4.20 12,000 6,000 0.1
23/07/2012
4.40
 59,030 4.20 4.40 4.37 0 0 0
20/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
19/07/2012
4.20
 300 4.04 4.20 4.20 0 0 0
18/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
17/07/2012
4.04
 20 3.94 4.04 3.98 0 0 0
16/07/2012
3.94
 2,100 3.88 4.04 3.94 0 0 0
13/07/2012
3.88
 270 3.98 4.04 3.85 10 0 0.0
12/07/2012
3.98
 10 3.85 3.98 3.98 0 0 0
11/07/2012
3.85
 2,510 3.88 3.88 3.75 1,000 0 0.0
10/07/2012
3.88
 10,770 3.85 3.88 3.72 6,650 0 0.1
09/07/2012
3.85
 360 4.04 4.04 3.85 0 0 0
06/07/2012
4.04
 2,120 4.01 4.07 4.01 0 0 0
05/07/2012
4.01
 700 3.98 4.01 3.88 0 0 0
04/07/2012
3.98
 350 3.91 3.98 3.72 150 0 0.0
03/07/2012
3.91
 8,180 3.75 3.91 3.72 6,180 0 0.1
02/07/2012
3.75
 3,920 3.85 3.85 3.75 3,920 770 0.0
29/06/2012
3.85
 2,300 3.85 3.88 3.85 0 1,350 -0.0
28/06/2012
3.85
 2,010 3.85 3.85 3.75 2,000 10 0.0
27/06/2012
3.85
 10,000 3.85 3.88 3.72 4,000 970 0.0
26/06/2012
3.85
 16,500 3.82 3.85 3.65 5,000 0 0.1
25/06/2012
3.82
 1,950 4.01 4.01 3.82 0 0 0
22/06/2012
4.01
 4,640 4.20 4.20 4.01 0 0 0
21/06/2012
4.20
 0 4.20 4.20 4.20 0 0 0
20/06/2012
4.20
 10,220 4.17 4.20 3.98 0 0 0
19/06/2012
4.17
 1,050 4.37 4.37 4.17 0 0 0
18/06/2012
4.37
 500 4.17 4.37 4.37 0 0 0
15/06/2012
4.17
 1,700 4.14 4.20 4.17 0 0 0
14/06/2012
4.14
 25,960 4.33 4.46 4.14 21,120 0 0.3
13/06/2012
4.33
 3,780 4.20 4.33 4.01 0 0 0
12/06/2012
4.20
 10 4.07 4.20 4.20 0 0 0
11/06/2012
4.07
 110 4.07 4.07 4.07 0 0 0
08/06/2012
4.07
 25,440 3.88 4.07 3.88 1,980 0 0.0
07/06/2012
3.88
 1,500 3.72 3.88 3.88 0 0 0
06/06/2012
3.72
 2,610 3.85 3.85 3.69 0 0 0
05/06/2012
3.85
 7,900 3.85 3.94 3.69 0 0 0
04/06/2012
3.85
 4,730 4.01 4.01 3.82 0 0 0
01/06/2012
4.01
 8,230 4.20 4.20 4.01 0 0 0
31/05/2012
4.20
 1,700 4.17 4.20 3.98 0 0 0
30/05/2012
4.17
 130 3.98 4.17 4.17 0 0 0
29/05/2012
3.98
 3,710 4.17 4.17 3.98 0 0 0
28/05/2012
4.17
 16,860 4.14 4.17 4.01 0 0 0
25/05/2012
4.14
 14,870 4.14 4.14 3.94 6,000 0 0.1
24/05/2012
4.14
 680 4.33 4.33 4.14 0 0 0
23/05/2012
4.33
 10 4.33 4.33 4.33 0 0 0
22/05/2012
4.33
 2,010 4.33 4.33 4.17 0 0 0
21/05/2012
4.33
 4,290 4.20 4.37 4.07 0 0 0
18/05/2012
4.20
 24,090 4.07 4.27 3.88 0 0 0
17/05/2012
4.07
 6,550 4.27 4.33 4.07 0 0 0
16/05/2012
4.27
 49,960 4.46 4.46 4.27 0 0 0
15/05/2012
4.46
 22,250 4.69 4.69 4.46 0 1,200 -0.0
14/05/2012
4.69
 35,050 4.91 5.08 4.69 0 0 0
11/05/2012
4.91
 19,580 5.14 5.17 4.91 0 0 0
10/05/2012
5.14
 75,470 4.91 5.14 4.72 0 0 0
09/05/2012
4.91
 11,220 4.95 4.95 4.72 0 0 0
08/05/2012
4.95
 32,330 4.85 5.01 4.66 0 0 0
07/05/2012
4.85
 63,440 4.62 4.85 4.59 0 200 -0.0
04/05/2012
4.62
 38,990 4.53 4.66 4.40 0 0 0
03/05/2012
4.53
 11,030 4.43 4.53 4.49 0 0 0
02/05/2012
4.43
 75,990 4.24 4.43 4.37 0 0 0
27/04/2012
4.24
 59,840 4.04 4.24 4.17 0 3,500 -0.0
26/04/2012
4.04
 45,320 3.88 4.04 3.85 0 0 0
25/04/2012
3.88
 16,140 3.75 3.88 3.72 0 0 0
24/04/2012
3.75
 11,300 3.85 3.85 3.75 0 0 0
23/04/2012
3.85
 17,250 3.75 3.85 3.72 0 0 0
20/04/2012
3.75
 6,500 3.88 3.88 3.72 0 0 0
19/04/2012
3.88
 14,230 3.75 3.88 3.82 2,500 0 0.0
18/04/2012
3.75
 30,630 3.94 3.94 3.75 0 0 0
17/04/2012
3.94
 9,320 3.94 4.04 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |