CTCP Vận tải Hà Tiên (htv)

12.55
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
(2026-08-19) 		-0.08 -0.60% 70,600 -300 0.0
11.45
13.34
12.55
2 tháng
(2026-07-20) 		0.19 1.56% 135,200 -300 0.0
11.45
13.66
12.55
3 tháng
(2026-06-22) 		0.19 1.56% 139,900 -300 0.0
11.45
13.66
12.55
6 tháng
(2026-03-23) 		2.30 22.40% 259,600 -300 0.0
9.67
13.66
12.55
12 tháng
(2025-09-23) 		1.71 15.83% 819,800 -3,200 0.0
9.49
13.66
12.55
24 tháng
(2024-09-30) 		4.02 47.14% 2,240,200 -10,000 -0.1
7.39
13.66
12.55
36 tháng
(2023-10-04) 		4.39 53.89% 3,330,100 -270,300 -2.5
7.06
13.66
12.55
60 tháng
(2021-10-14) 		1.50 13.55% 8,724,800 -1,158,591 -14.6
7.06
13.66
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
3.54
 8,520 3.51 3.54 3.51 0 0 0
07/11/2012
3.51
 4,250 3.51 3.51 3.48 1,000 0 0.0
06/11/2012
3.51
 8,000 3.51 3.51 3.48 2,000 0 0.0
05/11/2012
3.51
 2,410 3.51 3.51 3.45 0 0 0
02/11/2012
3.51
 16,950 3.60 3.60 3.45 15,000 0 0.2
01/11/2012
3.60
 6,970 3.76 3.76 3.57 0 0 0
31/10/2012
3.76
 5,030 3.76 3.76 3.67 2,000 0 0.0
30/10/2012
3.76
 8,230 3.76 3.76 3.76 0 0 0
29/10/2012
3.76
 37,740 3.60 3.76 3.67 0 0 0
26/10/2012
3.60
 1,210 3.60 3.60 3.54 1,000 0 0.0
25/10/2012
3.60
 1,620 3.60 3.64 3.60 1,190 0 0.0
24/10/2012
3.60
 9,980 3.60 3.60 3.60 4,980 0 0.1
23/10/2012
3.60
 15,000 3.60 3.60 3.60 6,000 0 0.1
22/10/2012
3.60
 1,000 3.64 3.64 3.60 1,000 0 0.0
19/10/2012
3.64
 1,100 3.64 3.64 3.64 1,000 0 0.0
18/10/2012
3.64
 5,000 3.60 3.64 3.60 0 0 0
17/10/2012
3.60
 1,860 3.64 3.64 3.60 0 0 0
16/10/2012
3.64
 200 3.64 3.64 3.64 0 0 0
15/10/2012
3.64
 0 3.64 3.64 3.64 0 0 0
12/10/2012
3.64
 0 3.64 3.64 3.64 0 0 0
11/10/2012
3.64
 1,510 3.64 3.67 3.64 0 0 0
10/10/2012
3.64
 1,210 3.48 3.64 3.48 0 0 0
09/10/2012
3.48
 110 3.51 3.51 3.48 0 0 0
08/10/2012
3.51
 2,360 3.45 3.60 3.45 0 0 0
05/10/2012
3.45
 310 3.51 3.60 3.45 0 0 0
04/10/2012
3.51
 1,530 3.51 3.51 3.45 0 0 0
03/10/2012
3.51
 510 3.51 3.51 3.48 0 0 0
02/10/2012
3.51
 20 3.54 3.54 3.51 0 0 0
01/10/2012
3.54
 1,250 3.57 3.57 3.48 0 0 0
28/09/2012
3.57
 250 3.57 3.57 3.57 0 0 0
27/09/2012
3.57
 500 3.60 3.60 3.57 0 0 0
26/09/2012
3.60
 50 3.60 3.60 3.60 0 0 0
25/09/2012
3.60
 17,340 3.57 3.60 3.57 0 0 0
24/09/2012
3.57
 10 3.54 3.57 3.57 0 0 0
21/09/2012
3.54
 4,640 3.60 3.64 3.54 0 0 0
20/09/2012
3.60
 20 3.64 3.64 3.60 0 0 0
19/09/2012
3.64
 1,880 3.67 3.67 3.48 0 0 0
18/09/2012
3.67
 10 3.67 3.67 3.67 0 0 0
17/09/2012
3.67
 19,570 3.73 3.85 3.67 16,550 0 0.2
14/09/2012
3.73
 2,680 3.60 3.76 3.64 0 0 0
13/09/2012
3.60
 30,150 3.60 3.60 3.54 13,200 0 0.2
12/09/2012
3.60
 6,140 3.67 3.67 3.60 5,940 0 0.1
11/09/2012
3.67
 19,630 3.70 3.70 3.60 19,060 0 0.2
10/09/2012
3.70
 890 3.73 3.73 3.57 0 0 0
07/09/2012
3.73
 2,010 3.73 3.73 3.67 2,000 0 0.0
06/09/2012
3.73
 4,710 3.73 3.73 3.64 2,000 0 0.0
05/09/2012
3.73
 2,850 3.73 3.73 3.70 2,000 0 0.0
04/09/2012
3.73
 5,010 3.82 3.91 3.73 3,680 0 0.0
31/08/2012
3.82
 1,650 3.82 3.97 3.79 1,300 0 0.0
30/08/2012
3.82
 1,380 3.76 3.82 3.76 1,000 0 0.0
29/08/2012
3.76
 2,010 3.67 3.76 3.67 0 0 0
28/08/2012
3.67
 2,810 3.67 3.67 3.64 2,790 0 0.0
27/08/2012
3.67
 10,360 3.82 3.82 3.67 9,000 0 0.1
24/08/2012
3.82
 5,560 3.73 3.85 3.54 0 0 0
23/08/2012
3.73
 21,230 3.88 3.88 3.70 20,000 0 0.2
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2012
3.88
 7,080 3.82 3.97 3.76 190 0 0.0
21/08/2012
3.82
 68,550 3.93 3.93 3.82 48,060 0 0.7
20/08/2012
3.93
 18,400 3.90 3.96 3.90 1,750 0 0.0
17/08/2012
3.90
 970 3.88 4.02 3.90 0 0 0
16/08/2012
3.88
 11,730 4.07 4.07 3.88 0 0 0
15/08/2012
4.07
 16,710 4.21 4.21 4.02 0 0 0
14/08/2012
4.21
 16,500 4.10 4.27 3.93 0 0 0
13/08/2012
4.10
 9,110 4.19 4.27 4.02 0 0 0
10/08/2012
4.19
 30,770 3.99 4.19 3.99 5,000 0 0.0
09/08/2012
3.99
 14,010 3.96 4.02 3.93 0 0 0
08/08/2012
3.96
 12,470 3.93 3.96 3.93 0 0 0
07/08/2012
3.93
 36,940 3.90 3.99 3.90 0 0 0
06/08/2012
3.90
 13,750 3.88 3.90 3.88 1,700 0 0.0
03/08/2012
3.88
 4,420 3.90 3.90 3.85 2,100 0 0.0
02/08/2012
3.90
 16,900 3.88 3.90 3.85 11,200 0 0.2
01/08/2012
3.88
 10,760 3.90 3.90 3.82 5,500 0 0.1
31/07/2012
3.90
 20,540 3.88 3.90 3.85 11,690 0 0.2
30/07/2012
3.88
 12,200 3.88 3.88 3.82 9,960 0 0.1
27/07/2012
3.88
 16,440 3.90 3.93 3.73 13,100 0 0.2
26/07/2012
3.90
 7,480 3.85 3.93 3.82 800 0 0.0
25/07/2012
3.85
 4,220 3.85 3.85 3.73 2,000 0 0.0
24/07/2012
3.85
 52,570 3.85 3.90 3.68 12,000 6,000 0.1
23/07/2012
3.85
 59,030 3.68 3.85 3.82 0 0 0
20/07/2012
3.68
 0 3.68 3.68 3.68 0 0 0
19/07/2012
3.68
 300 3.54 3.68 3.68 0 0 0
18/07/2012
3.54
 0 3.54 3.54 3.54 0 0 0
17/07/2012
3.54
 20 3.45 3.54 3.48 0 0 0
16/07/2012
3.45
 2,100 3.39 3.54 3.45 0 0 0
13/07/2012
3.39
 270 3.48 3.54 3.37 10 0 0.0
12/07/2012
3.48
 10 3.37 3.48 3.48 0 0 0
11/07/2012
3.37
 2,510 3.39 3.39 3.28 1,000 0 0.0
10/07/2012
3.39
 10,770 3.37 3.39 3.25 6,650 0 0.1
09/07/2012
3.37
 360 3.54 3.54 3.37 0 0 0
06/07/2012
3.54
 2,120 3.51 3.56 3.51 0 0 0
05/07/2012
3.51
 700 3.48 3.51 3.39 0 0 0
04/07/2012
3.48
 350 3.42 3.48 3.25 150 0 0.0
03/07/2012
3.42
 8,180 3.28 3.42 3.25 6,180 0 0.1
02/07/2012
3.28
 3,920 3.37 3.37 3.28 3,920 770 0.0
29/06/2012
3.37
 2,300 3.37 3.39 3.37 0 1,350 0.0
28/06/2012
3.37
 2,010 3.37 3.37 3.28 2,000 10 0.0
27/06/2012
3.37
 10,000 3.37 3.39 3.25 4,000 970 0.0
26/06/2012
3.37
 16,500 3.34 3.37 3.20 5,000 0 0.1
25/06/2012
3.34
 1,950 3.51 3.51 3.34 0 0 0
22/06/2012
3.51
 4,640 3.68 3.68 3.51 0 0 0
21/06/2012
3.68
 0 3.68 3.68 3.68 0 0 0

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