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)
17/11/2011
2.55
 6,530 2.65 2.72 2.55 0 5,000 -0.0
16/11/2011
2.65
 360 2.59 2.65 2.59 0 0 0
15/11/2011
2.59
 4,490 2.59 2.59 2.52 80 1,300 -0.0
14/11/2011
2.59
 590 2.59 2.59 2.52 0 0 0
11/11/2011
2.59
 11,000 2.68 2.72 2.59 0 0 0
10/11/2011
2.68
 21,020 2.68 2.72 2.59 0 0 0
09/11/2011
2.68
 2,480 2.65 2.68 2.65 0 0 0
08/11/2011
2.65
 1,140 2.65 2.65 2.59 0 0 0
07/11/2011
2.65
 7,560 2.75 2.75 2.65 540 0 0.0
04/11/2011
2.75
 310 2.72 2.81 2.75 0 0 0
03/11/2011
2.72
 3,720 2.75 2.78 2.72 0 0 0
02/11/2011
2.75
 6,050 2.85 2.85 2.75 0 0 0
01/11/2011
2.85
 2,080 2.81 2.91 2.75 0 0 0
31/10/2011
2.81
 36,610 2.88 2.94 2.81 0 18,290 -0.2
28/10/2011
2.88
 11,580 2.85 2.88 2.85 0 0 0
27/10/2011
2.85
 1,260 2.78 2.85 2.81 0 0 0
26/10/2011
2.78
 25,000 2.88 2.88 2.78 0 0 0
25/10/2011
2.88
 11,200 2.88 2.88 2.81 0 0 0
24/10/2011
2.88
 18,810 2.81 2.88 2.78 0 0 0
21/10/2011
2.81
 10,290 2.78 2.81 2.78 0 0 0
20/10/2011
2.78
 3,120 2.75 2.81 2.75 0 0 0
19/10/2011
2.75
 29,100 2.78 2.78 2.72 0 0 0
18/10/2011
2.78
 28,310 2.81 2.81 2.72 0 0 0
17/10/2011
2.81
 17,400 2.88 2.88 2.81 0 0 0
14/10/2011
2.88
 18,300 2.88 2.88 2.78 0 0 0
13/10/2011
2.88
 510 2.85 2.88 2.81 0 0 0
12/10/2011
2.85
 20,410 2.88 2.88 2.85 0 0 0
11/10/2011
2.88
 16,010 2.88 2.91 2.88 0 0 0
10/10/2011
2.88
 12,500 2.91 2.91 2.85 0 0 0
07/10/2011
2.91
 1,590 2.91 2.94 2.91 30 0 0.0
06/10/2011
2.91
 20,320 2.85 2.91 2.85 0 0 0
05/10/2011
2.85
 1,400 2.81 2.85 2.75 0 0 0
04/10/2011
2.81
 15,100 2.88 2.88 2.75 0 0 0
03/10/2011
2.88
 9,500 2.88 2.88 2.85 0 0 0
30/09/2011
2.88
 18,580 2.85 2.94 2.85 0 0 0
29/09/2011
2.85
 48,330 2.97 2.97 2.85 0 0 0
28/09/2011
2.97
 9,620 2.94 3.01 2.94 0 0 0
27/09/2011
2.94
 17,410 3.01 3.04 2.94 0 0 0
26/09/2011
3.01
 2,870 3.07 3.07 3.01 0 0 0
23/09/2011
3.07
 8,060 3.14 3.14 3.07 0 0 0
22/09/2011
3.14
 11,740 3.07 3.14 2.94 0 0 0
21/09/2011
3.07
 18,070 3.07 3.10 2.94 600 0 0.0
20/09/2011
3.07
 52,260 3.20 3.20 3.07 0 0 0
19/09/2011
3.20
 8,290 3.20 3.23 3.10 0 0 0
16/09/2011
3.20
 29,730 3.36 3.36 3.20 0 0 0
15/09/2011
3.36
 56,880 3.52 3.52 3.36 0 0 0
14/09/2011
3.52
 111,260 3.40 3.56 3.52 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
3.40
 57,370 3.30 3.46 3.36 0 0 0
12/09/2011
3.30
 139,280 3.24 3.33 3.24 0 0 0
09/09/2011
3.24
 84,900 3.27 3.27 3.15 0 0 0
08/09/2011
3.27
 49,530 3.12 3.27 3.27 0 0 0
07/09/2011
3.12
 7,150 2.97 3.12 3.12 0 0 0
06/09/2011
2.97
 146,050 2.86 2.97 2.86 0 0 0
05/09/2011
2.86
 40,100 2.83 2.89 2.83 0 0 0
01/09/2011
2.83
 25,650 2.77 2.83 2.80 0 0 0
31/08/2011
2.77
 20,420 2.83 2.86 2.77 0 0 0
30/08/2011
2.83
 21,000 2.83 2.89 2.83 0 0 0
29/08/2011
2.83
 3,800 2.83 2.83 2.83 0 0 0
26/08/2011
2.83
 3,100 2.86 2.86 2.77 0 0 0
25/08/2011
2.86
 700 2.86 2.86 2.80 0 0 0
24/08/2011
2.86
 10,060 2.86 2.89 2.86 0 0 0
23/08/2011
2.86
 200 2.83 2.86 2.83 0 0 0
22/08/2011
2.83
 16,940 2.77 2.83 2.80 0 0 0
19/08/2011
2.77
 4,390 2.77 2.80 2.74 0 0 0
18/08/2011
2.77
 20,890 2.77 2.86 2.77 0 0 0
17/08/2011
2.77
 480 2.74 2.77 2.77 0 0 0
16/08/2011
2.74
 1,710 2.77 2.83 2.74 0 0 0
15/08/2011
2.77
 1,400 2.80 2.80 2.74 0 0 0
12/08/2011
2.80
 10,500 2.74 2.80 2.74 0 0 0
11/08/2011
2.74
 8,000 2.74 2.74 2.74 0 0 0
10/08/2011
2.74
 11,550 2.68 2.74 2.68 0 0 0
09/08/2011
2.68
 6,560 2.80 2.80 2.68 0 1,710 -0.0
08/08/2011
2.80
 15,850 2.94 2.94 2.80 0 0 0
05/08/2011
2.94
 19,900 2.89 3.00 2.77 0 0 0
04/08/2011
2.89
 4,890 2.80 2.92 2.68 0 0 0
03/08/2011
2.80
 0 2.80 2.80 2.80 0 0 0
02/08/2011
2.80
 34,830 2.74 2.80 2.65 0 100 -0.0
01/08/2011
2.74
 4,400 2.77 2.77 2.74 0 0 0
29/07/2011
2.77
 8,460 2.74 2.77 2.74 0 0 0
28/07/2011
2.74
 5,960 2.77 2.80 2.74 0 0 0
27/07/2011
2.77
 5,600 2.74 2.77 2.74 0 0 0
26/07/2011
2.74
 2,270 2.77 2.77 2.74 0 0 0
25/07/2011
2.77
 6,010 2.77 2.80 2.77 0 0 0
22/07/2011
2.77
 1,920 2.74 2.77 2.74 0 0 0
21/07/2011
2.74
 4,720 2.74 2.80 2.74 0 0 0
20/07/2011
2.74
 0 2.74 2.74 2.74 0 0 0
19/07/2011
2.74
 2,700 2.77 2.77 2.74 0 160 -0.0
18/07/2011
2.77
 522 2.77 2.77 2.74 0 0 0
15/07/2011
2.77
 3,180 2.77 2.77 2.74 0 0 0
14/07/2011
2.77
 7,000 2.77 2.77 2.77 0 0 0
13/07/2011
2.77
 9,200 2.77 2.77 2.77 0 0 0
12/07/2011
2.77
 13,350 2.80 2.80 2.71 0 0 0
11/07/2011
2.80
 1,900 2.80 2.80 2.77 0 0 0
08/07/2011
2.80
 2,070 2.86 2.86 2.80 0 0 0
07/07/2011
2.86
 3,010 2.86 2.86 2.80 0 0 0
06/07/2011
2.86
 4,120 2.83 2.86 2.83 0 0 0
05/07/2011
2.83
 5,460 2.89 2.92 2.83 0 0 0
04/07/2011
2.89
 3,570 2.80 2.89 2.80 0 0 0
01/07/2011
2.80
 570 2.77 2.80 2.74 0 0 0
30/06/2011
2.77
 1,680 2.80 2.80 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |