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)
20/01/2012
1.98
 15,000 1.95 1.98 1.92 0 0 0
19/01/2012
1.95
 1,040 1.92 1.98 1.95 0 0 0
18/01/2012
1.92
 10 1.90 1.92 1.92 0 0 0
17/01/2012
1.90
 5,020 1.90 1.92 1.90 0 0 0
16/01/2012
1.90
 3,470 1.90 1.90 1.90 0 0 0
13/01/2012
1.90
 1,020 1.84 1.90 1.87 0 0 0
12/01/2012
1.84
 10,020 1.81 1.84 1.75 0 0 0
11/01/2012
1.81
 12,010 1.78 1.81 1.75 0 0 0
10/01/2012
1.78
 3,510 1.75 1.78 1.75 0 0 0
09/01/2012
1.75
 3,010 1.73 1.75 1.75 0 0 0
06/01/2012
1.73
 22,450 1.75 1.78 1.73 0 0 0
05/01/2012
1.75
 10,740 1.75 1.75 1.75 0 0 0
04/01/2012
1.75
 24,520 1.75 1.78 1.75 0 0 0
03/01/2012
1.75
 490 1.78 1.87 1.75 0 0 0
30/12/2011
1.78
 4,130 1.75 1.81 1.78 0 0 0
29/12/2011
1.75
 68,360 1.73 1.75 1.67 0 0 0
28/12/2011
1.73
 32,450 1.70 1.78 1.67 0 0 0
27/12/2011
1.70
 17,550 1.64 1.70 1.61 0 0 0
26/12/2011
1.64
 27,620 1.61 1.64 1.56 0 0 0
23/12/2011
1.61
 26,430 1.64 1.64 1.58 0 0 0
22/12/2011
1.64
 19,550 1.73 1.73 1.64 0 0 0
21/12/2011
1.73
 6,980 1.67 1.73 1.67 0 0 0
20/12/2011
1.67
 154,180 1.75 1.75 1.67 0 0 0
19/12/2011
1.75
 32,070 1.81 1.81 1.75 0 0 0
16/12/2011
1.81
 50,730 1.78 1.81 1.75 0 0 0
15/12/2011
1.78
 110,800 1.81 1.81 1.73 0 0 0
14/12/2011
1.81
 30,910 1.87 1.87 1.81 0 0 0
13/12/2011
1.87
 29,620 1.90 1.92 1.87 0 0 0
12/12/2011
1.90
 33,560 1.98 2.01 1.90 0 0 0
09/12/2011
1.98
 16,010 2.04 2.04 1.98 0 0 0
08/12/2011
2.04
 27,000 2.06 2.09 2.04 0 0 0
07/12/2011
2.06
 22,470 2.15 2.18 2.06 0 0 0
06/12/2011
2.15
 13,440 2.06 2.15 2.09 0 0 0
05/12/2011
2.06
 56,220 2.04 2.12 2.04 0 0 0
02/12/2011
2.04
 21,660 2.12 2.12 2.04 0 760 0.0
01/12/2011
2.12
 12,560 2.12 2.12 2.04 0 0 0
30/11/2011
2.12
 2,740 2.12 2.18 2.06 0 0 0
29/11/2011
2.12
 37,680 2.21 2.21 2.12 0 60 0.0
28/11/2011
2.21
 16,110 2.18 2.23 2.09 0 0 0
25/11/2011
2.18
 1,560 2.12 2.18 2.09 50 0 0.0
24/11/2011
2.12
 33,000 2.18 2.18 2.12 0 0 0
23/11/2011
2.18
 21,510 2.18 2.21 2.15 0 0 0
22/11/2011
2.18
 32,480 2.21 2.21 2.12 0 0 0
21/11/2011
2.21
 2,320 2.23 2.23 2.21 0 0 0
18/11/2011
2.23
 14,830 2.23 2.23 2.18 0 8,280 -0.1
17/11/2011
2.23
 6,530 2.32 2.38 2.23 0 5,000 0.0
16/11/2011
2.32
 360 2.26 2.32 2.26 0 0 0
15/11/2011
2.26
 4,490 2.26 2.26 2.21 80 1,300 0.0
14/11/2011
2.26
 590 2.26 2.26 2.21 0 0 0
11/11/2011
2.26
 11,000 2.35 2.38 2.26 0 0 0
10/11/2011
2.35
 21,020 2.35 2.38 2.26 0 0 0
09/11/2011
2.35
 2,480 2.32 2.35 2.32 0 0 0
08/11/2011
2.32
 1,140 2.32 2.32 2.26 0 0 0
07/11/2011
2.32
 7,560 2.40 2.40 2.32 540 0 0.0
04/11/2011
2.40
 310 2.38 2.46 2.40 0 0 0
03/11/2011
2.38
 3,720 2.40 2.43 2.38 0 0 0
02/11/2011
2.40
 6,050 2.49 2.49 2.40 0 0 0
01/11/2011
2.49
 2,080 2.46 2.55 2.40 0 0 0
31/10/2011
2.46
 36,610 2.52 2.57 2.46 0 18,290 -0.2
28/10/2011
2.52
 11,580 2.49 2.52 2.49 0 0 0
27/10/2011
2.49
 1,260 2.43 2.49 2.46 0 0 0
26/10/2011
2.43
 25,000 2.52 2.52 2.43 0 0 0
25/10/2011
2.52
 11,200 2.52 2.52 2.46 0 0 0
24/10/2011
2.52
 18,810 2.46 2.52 2.43 0 0 0
21/10/2011
2.46
 10,290 2.43 2.46 2.43 0 0 0
20/10/2011
2.43
 3,120 2.40 2.46 2.40 0 0 0
19/10/2011
2.40
 29,100 2.43 2.43 2.38 0 0 0
18/10/2011
2.43
 28,310 2.46 2.46 2.38 0 0 0
17/10/2011
2.46
 17,400 2.52 2.52 2.46 0 0 0
14/10/2011
2.52
 18,300 2.52 2.52 2.43 0 0 0
13/10/2011
2.52
 510 2.49 2.52 2.46 0 0 0
12/10/2011
2.49
 20,410 2.52 2.52 2.49 0 0 0
11/10/2011
2.52
 16,010 2.52 2.55 2.52 0 0 0
10/10/2011
2.52
 12,500 2.55 2.55 2.49 0 0 0
07/10/2011
2.55
 1,590 2.55 2.57 2.55 30 0 0.0
06/10/2011
2.55
 20,320 2.49 2.55 2.49 0 0 0
05/10/2011
2.49
 1,400 2.46 2.49 2.40 0 0 0
04/10/2011
2.46
 15,100 2.52 2.52 2.40 0 0 0
03/10/2011
2.52
 9,500 2.52 2.52 2.49 0 0 0
30/09/2011
2.52
 18,580 2.49 2.57 2.49 0 0 0
29/09/2011
2.49
 48,330 2.60 2.60 2.49 0 0 0
28/09/2011
2.60
 9,620 2.57 2.63 2.57 0 0 0
27/09/2011
2.57
 17,410 2.63 2.66 2.57 0 0 0
26/09/2011
2.63
 2,870 2.69 2.69 2.63 0 0 0
23/09/2011
2.69
 8,060 2.74 2.74 2.69 0 0 0
22/09/2011
2.74
 11,740 2.69 2.74 2.57 0 0 0
21/09/2011
2.69
 18,070 2.69 2.72 2.57 600 0 0.0
20/09/2011
2.69
 52,260 2.80 2.80 2.69 0 0 0
19/09/2011
2.80
 8,290 2.80 2.83 2.72 0 0 0
16/09/2011
2.80
 29,730 2.94 2.94 2.80 0 0 0
15/09/2011
2.94
 56,880 3.08 3.08 2.94 0 0 0
14/09/2011
3.08
 111,260 2.97 3.11 3.08 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
2.97
 57,370 2.89 3.03 2.94 0 0 0
12/09/2011
2.89
 139,280 2.83 2.91 2.83 0 0 0
09/09/2011
2.83
 84,900 2.86 2.86 2.76 0 0 0
08/09/2011
2.86
 49,530 2.73 2.86 2.86 0 0 0
07/09/2011
2.73
 7,150 2.60 2.73 2.73 0 0 0
06/09/2011
2.60
 146,050 2.50 2.60 2.50 0 0 0
05/09/2011
2.50
 40,100 2.47 2.52 2.47 0 0 0
01/09/2011
2.47
 25,650 2.42 2.47 2.45 0 0 0

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