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)
15/06/2006
3.79
 23,460 3.88 3.88 3.79 0 0 0
14/06/2006
3.88
 13,410 3.93 3.93 3.88 0 0 0
13/06/2006
3.93
 17,340 3.95 3.95 3.93 0 0 0
12/06/2006
3.95
 8,340 3.93 4.00 3.95 0 0 0
09/06/2006
3.93
 26,480 3.90 3.93 3.93 0 0 0
08/06/2006
3.90
 13,140 3.79 3.90 3.86 0 0 0
07/06/2006
3.79
 36,030 3.92 3.92 3.78 0 0 0
06/06/2006
3.92
 53,810 3.85 4.03 3.92 0 0 0
05/06/2006
3.85
 13,650 3.67 3.85 3.85 0 0 0
02/06/2006
3.67
 19,390 3.50 3.67 3.64 0 0 0
01/06/2006
3.50
 29,120 3.48 3.50 3.48 0 0 0
31/05/2006
3.48
 46,370 3.66 3.66 3.48 0 0 0
30/05/2006
3.66
 48,000 3.83 3.83 3.66 0 0 0
29/05/2006
3.83
 23,720 3.86 3.86 3.83 0 0 0
26/05/2006
3.86
 13,950 3.93 3.93 3.86 0 0 0
25/05/2006
3.93
 39,720 4.12 4.12 3.93 0 0 0
24/05/2006
4.12
 51,230 3.93 4.12 3.92 0 0 0
23/05/2006
3.93
 3,770 4.14 4.14 3.93 0 0 0
22/05/2006
4.14
 17,640 4.35 4.35 4.14 0 0 0
19/05/2006
4.35
 21,410 4.48 4.48 4.35 0 0 0
18/05/2006
4.48
 32,440 4.69 4.69 4.48 0 0 0
17/05/2006
4.69
 57,650 4.72 4.76 4.69 0 0 0
16/05/2006
4.72
 58,770 4.95 4.95 4.72 0 0 0
15/05/2006
4.95
 85,820 4.72 4.95 4.95 0 0 0
12/05/2006
4.72
 26,470 4.50 4.72 4.72 0 0 0
11/05/2006
4.50
 92,080 4.73 4.73 4.50 0 0 0
10/05/2006
4.73
 640 4.98 4.98 4.73 0 0 0
09/05/2006
4.98
 2,560 5.23 5.23 4.98 0 0 0
08/05/2006
5.23
 16,670 5.49 5.49 5.23 0 0 0
05/05/2006
5.49
 88,720 5.77 5.77 5.49 0 0 0
04/05/2006
5.77
 52,230 5.50 5.77 5.77 0 0 0
03/05/2006
5.50
 73,090 5.24 5.50 5.50 0 0 0
28/04/2006
5.24
 154,210 5.52 5.52 5.24 0 0 0
27/04/2006
5.52
 175,690 5.38 5.64 5.52 0 0 0
26/04/2006
5.38
 11,980 5.13 5.38 5.38 0 0 0
25/04/2006
5.13
 7,700 4.90 5.13 5.13 0 0 0
24/04/2006
4.90
 41,750 4.68 4.90 4.90 0 0 0
21/04/2006
4.68
 32,800 4.46 4.68 4.68 0 0 0
20/04/2006
4.46
 31,500 4.25 4.46 4.46 0 0 0
19/04/2006
4.25
 14,470 4.06 4.25 4.25 0 0 0
18/04/2006
4.06
 8,750 3.86 4.06 4.06 0 0 0
17/04/2006
3.86
 59,730 3.68 3.86 3.86 0 0 0
14/04/2006
3.68
 106,640 3.52 3.68 3.68 0 0 0
13/04/2006
3.52
 72,840 3.38 3.52 3.45 0 0 0
12/04/2006
3.38
 21,830 3.34 3.45 3.38 0 0 0
11/04/2006
3.34
 13,280 3.45 3.45 3.34 0 0 0
10/04/2006
3.45
 28,500 3.52 3.52 3.45 0 0 0
07/04/2006
3.52
 21,520 3.52 3.52 3.52 0 0 0
06/04/2006
3.52
 38,550 3.38 3.52 3.45 0 0 0
05/04/2006
3.38
 30,090 3.45 3.45 3.38 0 0 0
04/04/2006
3.45
 37,670 3.41 3.45 3.45 0 0 0
03/04/2006
3.41
 49,270 3.57 3.57 3.41 0 0 0
31/03/2006
3.57
 50,550 3.41 3.57 3.57 0 0 0
30/03/2006
3.41
 30,840 3.26 3.41 3.41 0 0 0
29/03/2006
3.26
 26,210 3.10 3.26 3.26 0 0 0
28/03/2006
3.10
 30,000 2.97 3.10 2.97 0 0 0
27/03/2006
2.97
 11,530 2.97 2.97 2.90 0 0 0
24/03/2006
2.97
 18,200 3.03 3.03 2.88 0 0 0
23/03/2006
3.03
 19,310 3.10 3.10 3.03 0 0 0
22/03/2006
3.10
 37,790 3.10 3.24 3.10 0 0 0
21/03/2006
3.10
 27,400 2.97 3.10 3.10 0 0 0
20/03/2006
2.97
 31,990 2.83 2.97 2.97 0 0 0
17/03/2006
2.83
 38,580 2.76 2.83 2.83 0 0 0
16/03/2006
2.76
 11,460 2.75 2.79 2.76 0 0 0
15/03/2006
2.75
 20,100 2.83 2.83 2.73 0 0 0
14/03/2006
2.83
 20,180 2.75 2.83 2.83 0 0 0
13/03/2006
2.75
 16,080 2.62 2.75 2.62 0 0 0
10/03/2006
2.62
 26,710 2.76 2.76 2.62 0 0 0
09/03/2006
2.76
 12,730 2.90 2.90 2.76 0 0 0
08/03/2006
2.90
 22,090 2.84 2.98 2.90 0 0 0
07/03/2006: Cổ tức tiền mặt tỉ lệ: 13%
07/03/2006
2.84
 28,390 2.72 2.84 2.84 0 0 0
06/03/2006
2.72
 56,520 2.65 2.72 2.72 0 0 0
03/03/2006
2.65
 147,720 2.58 2.69 2.65 0 0 0
02/03/2006
2.58
 23,140 2.46 2.58 2.58 0 0 0
01/03/2006
2.46
 52,010 2.34 2.46 2.43 0 0 0
28/02/2006
2.34
 23,390 2.24 2.34 2.34 0 0 0
27/02/2006
2.24
 30,870 2.15 2.24 2.20 0 0 0
24/02/2006
2.15
 16,950 2.10 2.15 2.11 0 0 0
23/02/2006
2.10
 15,460 2.08 2.10 2.08 0 0 0
22/02/2006
2.08
 9,200 2.08 2.11 2.08 0 0 0
21/02/2006
2.08
 28,660 2.07 2.08 2.08 0 0 0
20/02/2006
2.07
 3,700 2.07 2.07 2.07 0 0 0
17/02/2006
2.07
 26,370 2.08 2.08 2.07 0 0 0
16/02/2006
2.08
 10,550 2.08 2.08 2.08 0 0 0
15/02/2006
2.08
 6,900 2.07 2.08 2.07 0 0 0
14/02/2006
2.07
 1,800 2.07 2.07 2.07 0 0 0
13/02/2006
2.07
 4,100 2.08 2.08 2.07 0 0 0
10/02/2006
2.08
 7,010 2.07 2.08 2.07 0 0 0
09/02/2006
2.07
 13,500 2.07 2.07 2.07 0 0 0
08/02/2006
2.07
 7,560 2.07 2.07 2.07 0 0 0
07/02/2006
2.07
 4,500 2.11 2.11 2.07 0 0 0
06/02/2006
2.11
 5,940 2.11 2.11 2.11 0 0 0
27/01/2006
2.11
 200 2.07 2.11 2.08 0 0 0
26/01/2006
2.07
 950 2.10 2.10 2.07 0 0 0
25/01/2006
2.10
 10 2.04 2.10 2.04 0 0 0
24/01/2006
2.04
 3,200 1.98 2.04 2.04 0 0 0
23/01/2006
1.98
 25,090 2.02 2.02 1.98 0 0 0
20/01/2006
2.02
 15,660 2.03 2.03 2.02 0 0 0
19/01/2006
2.03
 10,850 2.07 2.07 2.03 0 0 0
18/01/2006
2.07
 7,050 2.07 2.07 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |