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)
09/04/2009
2.59
 62,150 2.47 2.59 2.59 0 0 0
08/04/2009
2.47
 317,240 2.37 2.47 2.30 0 154,660 0
07/04/2009
2.37
 103,000 2.27 2.37 2.22 30 0 0
03/04/2009
2.27
 71,950 2.18 2.27 2.20 0 0 0
02/04/2009
2.18
 32,660 2.15 2.22 2.18 0 0 0
01/04/2009
2.15
 13,660 2.10 2.15 2.13 0 0 0
31/03/2009
2.10
 2,930 2.08 2.15 2.08 0 0 0
30/03/2009
2.08
 7,500 2.10 2.10 2.05 0 0 0
27/03/2009
2.10
 19,530 2.13 2.18 2.10 0 0 0
26/03/2009
2.13
 5,060 2.18 2.18 2.13 0 1,130 0
25/03/2009: Cổ tức tiền mặt tỉ lệ: 6%
25/03/2009
2.18
 20,590 2.13 2.18 2.05 0 0 0
24/03/2009
2.13
 22,990 2.08 2.15 2.08 0 0 0
23/03/2009
2.08
 13,100 2.10 2.10 2.04 0 0 0
20/03/2009
2.10
 10,210 2.10 2.13 2.10 0 0 0
19/03/2009
2.10
 34,930 2.10 2.17 2.10 0 0 0
18/03/2009
2.10
 67,750 2.04 2.13 2.10 0 0 0
17/03/2009
2.04
 24,940 1.95 2.04 2.01 0 0 0
16/03/2009
1.95
 6,300 1.95 1.95 1.90 0 0 0
13/03/2009
1.95
 1,460 1.95 1.99 1.95 0 0 0
12/03/2009
1.95
 31,700 2.04 2.04 1.95 0 0 0
11/03/2009
2.04
 9,010 1.97 2.04 1.95 0 0 0
10/03/2009
1.97
 35,010 1.88 1.97 1.88 0 0 0
09/03/2009
1.88
 5,510 1.95 1.95 1.88 0 0 0
06/03/2009
1.95
 1,020 1.95 1.95 1.86 500 0 0
05/03/2009
1.95
 14,370 1.86 1.95 1.86 0 0 0
04/03/2009
1.86
 100 1.83 1.86 1.83 0 0 0
03/03/2009
1.83
 5,010 1.81 1.83 1.79 0 0 0
02/03/2009
1.81
 5,220 1.79 1.81 1.79 0 1,000 0
27/02/2009
1.79
 6,610 1.86 1.86 1.79 0 0 0
26/02/2009
1.86
 17,200 1.81 1.86 1.77 0 2,000 0
25/02/2009
1.81
 9,320 1.74 1.81 1.74 0 0 0
24/02/2009
1.74
 40,420 1.74 1.74 1.67 300 0 0
23/02/2009
1.74
 14,100 1.74 1.74 1.67 0 0 0
20/02/2009
1.74
 5,430 1.67 1.74 1.67 0 0 0
19/02/2009
1.67
 13,220 1.70 1.72 1.67 0 0 0
18/02/2009
1.70
 7,560 1.74 1.74 1.70 0 0 0
17/02/2009
1.74
 2,240 1.67 1.74 1.70 0 0 0
16/02/2009
1.67
 13,910 1.72 1.77 1.67 0 10,860 0
13/02/2009
1.72
 46,140 1.79 1.79 1.72 0 45,140 0
12/02/2009
1.79
 23,320 1.88 1.92 1.79 0 16,000 0
11/02/2009
1.88
 3,700 1.92 1.92 1.88 0 0 0
10/02/2009
1.92
 8,890 1.95 1.95 1.88 0 0 0
09/02/2009
1.95
 1,380 1.92 1.97 1.95 0 0 0
06/02/2009
1.92
 2,790 1.90 1.95 1.83 0 0 0
05/02/2009
1.90
 12,010 1.99 1.99 1.90 0 0 0
04/02/2009
1.99
 4,260 2.01 2.04 1.97 0 0 0
03/02/2009
2.01
 7,400 2.04 2.04 2.01 0 0 0
02/02/2009
2.04
 2,410 1.97 2.04 2.01 0 0 0
23/01/2009
1.97
 38,040 2.04 2.04 1.95 0 38,000 0
22/01/2009
2.04
 37,320 2.04 2.04 1.95 0 34,000 0
21/01/2009
2.04
 2,010 2.04 2.04 1.99 0 0 0
20/01/2009
2.04
 1,460 2.04 2.04 2.04 0 0 0
19/01/2009
2.04
 3,880 2.01 2.08 1.99 0 0 0
16/01/2009
2.01
 5,700 2.04 2.04 2.01 0 0 0
15/01/2009
2.04
 5,280 2.08 2.08 1.99 0 0 0
14/01/2009
2.08
 1,410 2.06 2.08 1.99 0 0 0
13/01/2009
2.06
 6,460 2.10 2.10 2.04 2,000 0 0
12/01/2009
2.10
 1,650 2.06 2.13 1.99 0 0 0
09/01/2009
2.06
 5,160 2.10 2.13 2.01 0 0 0
08/01/2009
2.10
 10,170 2.15 2.15 2.06 0 0 0
07/01/2009
2.15
 5,490 2.10 2.17 2.13 0 0 0
06/01/2009
2.10
 6,760 2.08 2.13 1.99 0 0 0
05/01/2009
2.08
 16,770 2.04 2.08 2.04 0 0 0
02/01/2009
2.04
 6,230 2.04 2.10 1.99 0 0 0
31/12/2008
2.04
 2,260 2.06 2.06 1.99 0 0 0
30/12/2008
2.06
 3,350 2.04 2.06 1.97 0 0 0
29/12/2008
2.04
 11,260 2.10 2.10 2.04 0 0 0
26/12/2008
2.10
 13,980 2.04 2.10 2.04 0 0 0
25/12/2008
2.04
 3,190 2.01 2.06 2.04 0 0 0
24/12/2008
2.01
 9,950 1.92 2.01 1.92 0 0 0
23/12/2008
1.92
 7,370 2.01 2.01 1.92 0 800 0
22/12/2008
2.01
 38,540 2.10 2.10 2.01 0 25,200 0
19/12/2008
2.10
 8,660 2.10 2.13 2.10 0 0 0
18/12/2008
2.10
 130 2.06 2.15 1.97 0 0 0
17/12/2008
2.06
 7,120 1.97 2.06 1.90 0 0 0
16/12/2008
1.97
 13,080 2.04 2.06 1.97 0 0 0
15/12/2008
2.04
 7,560 1.95 2.04 2.04 0 0 0
12/12/2008
1.95
 8,180 1.86 1.95 1.95 0 0 0
11/12/2008
1.86
 5,540 1.79 1.86 1.83 0 0 0
10/12/2008
1.79
 5,450 1.72 1.79 1.79 0 0 0
09/12/2008
1.72
 8,890 1.81 1.90 1.72 0 0 0
08/12/2008
1.81
 16,730 1.90 1.99 1.81 0 0 0
05/12/2008
1.90
 16,160 1.99 1.99 1.90 0 0 0
04/12/2008
1.99
 8,220 1.95 1.99 1.92 0 0 0
03/12/2008
1.95
 6,910 2.01 2.01 1.95 0 0 0
02/12/2008
2.01
 8,870 2.10 2.10 2.01 0 0 0
01/12/2008
2.10
 14,400 2.06 2.13 2.04 0 0 0
28/11/2008
2.06
 12,570 2.08 2.13 2.04 0 0 0
27/11/2008
2.08
 23,910 2.17 2.17 2.08 100 0 0
26/11/2008
2.17
 21,300 2.17 2.17 2.15 0 0 0
25/11/2008
2.17
 4,680 2.15 2.22 2.13 100 0 0
24/11/2008
2.15
 23,400 2.17 2.17 2.13 0 0 0
21/11/2008
2.17
 9,870 2.24 2.24 2.15 0 0 0
20/11/2008
2.24
 20,470 2.26 2.26 2.15 0 0 0
19/11/2008
2.26
 3,510 2.26 2.26 2.22 0 0 0
18/11/2008
2.26
 1,730 2.29 2.29 2.17 0 0 0
17/11/2008
2.29
 8,280 2.26 2.29 2.24 0 0 0
14/11/2008
2.26
 14,420 2.29 2.33 2.26 0 3,390 0
13/11/2008
2.29
 8,980 2.29 2.35 2.26 1,040 0 0
12/11/2008
2.29
 4,290 2.31 2.31 2.20 0 0 0

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