CTCP Vận tải Hà Tiên (htv)

9.68
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
(2024-10-22) 		0.18 1.89% 22,000 0 0
9.20
9.80
9.68
2 tháng
(2024-09-23) 		-0.07 -0.72% 32,200 0 0
9.09
9.90
9.68
3 tháng
(2024-08-23) 		0.43 4.65% 65,900 0 0
9.09
9.99
9.68
6 tháng
(2024-05-27) 		1.08 12.62% 403,300 -700 -0.0
8.60
9.99
9.68
12 tháng
(2023-11-27) 		0.67 7.41% 1,034,500 -254,700 -2.3
8.07
9.99
9.68
24 tháng
(2022-12-02) 		0.06 0.66% 2,318,700 -719,490 -7.8
8.07
10.80
9.68
36 tháng
(2021-12-07) 		-2.62 -21.30% 5,003,700 -408,891 -2.0
8.07
14.85
9.68
60 tháng
(2019-12-18) 		-0.16 -1.65% 8,363,100 -1,107,211 -14.1
8.07
14.85
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2022
9.04
 1,100 9.66 9.94 9.04 1,000 0 0.0
17/11/2022
9.66
 2,200 9.66 9.66 9.11 0 1,000 -0.0
16/11/2022
9.66
 1,600 9.11 9.66 8.66 0 100 -0.0
15/11/2022
9.11
 1,500 9.07 9.62 8.44 0 0 -0.0
14/11/2022
9.07
 0 9.07 9.07 9.07 0 0 -0.0
11/11/2022
9.07
 0 9.07 9.07 9.07 0 0 -0.0
10/11/2022
9.07
 500 9.66 9.66 9.07 0 0 -0.0
09/11/2022
9.66
 3,300 9.98 9.98 9.66 1,000 2,800 -0.0
08/11/2022
9.98
 700 9.71 10.16 9.16 0 0 -0.0
07/11/2022
9.71
 2,400 9.71 9.75 9.71 0 0 -0.0
04/11/2022
9.71
 1,500 10.21 10.21 9.66 0 0 -0.0
03/11/2022
10.21
 600 10.85 10.85 10.16 0 100 -0.0
02/11/2022
10.85
 0 10.85 10.85 10.85 0 0 0.0
01/11/2022
10.85
 400 10.57 10.85 10.16 200 100 0.0
31/10/2022
10.57
 500 10.66 10.66 10.03 0 0 -0.0
28/10/2022
10.66
 900 10.44 10.66 9.89 0 0 -0.0
27/10/2022
10.44
 300 10.94 10.94 10.44 0 100 -0.0
26/10/2022
10.94
 6,500 10.76 11.35 10.12 3,900 100 0.0
25/10/2022
10.76
 4,400 10.76 10.76 10.03 500 600 -0.0
24/10/2022
10.76
 100 10.62 10.76 10.76 0 0 0
21/10/2022
10.62
 1,700 10.03 10.66 10.21 500 0 0.0
20/10/2022
10.03
 2,700 10.44 10.44 10.03 0 0 0
19/10/2022
10.44
 400 10.76 10.76 10.25 0 0 0
18/10/2022
10.76
 0 10.76 10.76 10.76 0 0 -0.0
17/10/2022
10.76
 1,200 10.85 10.85 10.21 0 0 -0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2022
10.85
 300 10.30 10.85 9.84 0 0 -0.0
13/10/2022
10.30
 400 9.79 10.30 9.45 0 0 -0.0
12/10/2022
9.79
 300 10.21 10.21 9.62 0 0 -0.0
11/10/2022
10.21
 3,000 10.60 10.60 9.92 0 1,000 -0.0
10/10/2022
10.60
 500 10.30 10.60 9.62 0 100 -0.0
07/10/2022
10.30
 10,100 10.30 10.43 10.21 6,500 0 0.1
06/10/2022
10.30
 800 10.60 10.60 10.26 0 0 0.0
05/10/2022
10.60
 400 10.60 10.60 10.13 0 0 0.0
04/10/2022
10.60
 200 10.21 10.60 10.04 0 0 0.0
03/10/2022
10.21
 7,700 10.21 10.85 10.21 3,800 0 0.0
30/09/2022
10.21
 10,100 10.81 10.81 10.21 300 0 0.0
29/09/2022
10.81
 400 10.30 10.90 9.92 0 0 0.0
28/09/2022
10.30
 400 10.73 10.73 10.30 0 0 0.0
27/09/2022
10.73
 300 10.51 10.73 10.47 0 0 0.0
26/09/2022
10.51
 1,100 10.60 10.77 10.30 0 0 0.0
23/09/2022
10.60
 1,200 10.94 10.94 10.34 0 0 0.0
22/09/2022
10.94
 0 10.94 10.94 10.94 0 0 0.0
21/09/2022
10.94
 0 10.94 10.94 10.94 0 0 0.0
20/09/2022
10.94
 500 10.64 10.94 10.26 0 0 0.0
19/09/2022
10.64
 2,300 11.07 11.07 10.38 0 0 0.0
16/09/2022
11.07
 200 10.81 11.36 11.07 0 0 0.0
15/09/2022
10.81
 100 11.11 11.11 10.81 0 0 0.0
14/09/2022
11.11
 1,100 11.24 11.32 10.55 0 0 0.0
13/09/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
12/09/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
09/09/2022
11.24
 7,000 11.24 11.24 11.24 3,000 0 0.0
08/09/2022
11.24
 10,800 11.15 11.28 11.19 10,700 100 0.1
07/09/2022
11.15
 900 11.19 11.19 11.15 900 0 0.0
06/09/2022
11.19
 200 11.15 11.19 11.15 0 100 -0.0
05/09/2022
11.15
 4,500 11.24 11.24 11.15 4,500 0 0.1
31/08/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
30/08/2022
11.24
 300 10.94 11.24 10.81 200 0 0.0
29/08/2022
10.94
 100 11.58 11.58 10.94 0 100 -0.0
26/08/2022
11.58
 0 11.58 11.58 11.58 0 0 0.0
25/08/2022
11.58
 500 11.62 11.62 11.19 300 100 0.0
24/08/2022
11.62
 300 11.49 11.66 11.07 0 100 -0.0
23/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
22/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
19/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
18/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
17/08/2022
11.49
 3,000 11.53 11.53 11.49 2,900 0 0.0
16/08/2022
11.53
 3,300 11.58 11.58 11.53 2,500 0 0.0
15/08/2022
11.58
 12,700 11.49 11.58 11.53 4,700 0 0.1
12/08/2022
11.49
 36,400 11.49 11.49 11.41 25,200 0 0.3
11/08/2022
11.49
 23,900 11.49 11.49 11.07 12,000 100 0.2
10/08/2022
11.49
 9,000 11.24 11.49 11.32 5,000 0 0.1
09/08/2022
11.24
 10,500 11.58 11.58 10.98 4,500 0 0.1
08/08/2022
11.58
 1,500 11.24 11.58 11.19 100 0 0.0
05/08/2022
11.24
 2,500 11.07 11.24 11.15 1,300 0 0.0
04/08/2022
11.07
 2,600 11.07 11.15 11.07 2,100 0 0.0
03/08/2022
11.07
 900 11.02 11.07 10.73 0 0 0.0
02/08/2022
11.02
 1,500 11.07 11.07 10.94 0 0 0.0
01/08/2022
11.07
 3,100 10.77 11.36 10.47 0 0 0.0
29/07/2022
10.77
 2,400 11.41 11.75 10.77 1,200 0 0.0
28/07/2022
11.41
 34,000 10.68 11.41 11.02 7,600 0 0.1
27/07/2022
10.68
 4,800 10.38 10.68 10.30 1,400 0 0.0
26/07/2022
10.38
 5,200 10.47 10.47 10.38 0 0 0.0
25/07/2022
10.47
 200 10.47 10.47 10.47 0 0 0.0
22/07/2022
10.47
 2,100 10.47 10.47 10.47 100 0 0.0
21/07/2022
10.47
 0 10.47 10.47 10.47 0 0 0.0
20/07/2022
10.47
 11,700 10.64 10.64 10.47 0 0 0.0
19/07/2022
10.64
 1,100 10.43 10.64 10.60 0 0 0.0
18/07/2022
10.43
 2,300 10.43 10.43 10.38 0 0 0.0
15/07/2022
10.43
 1,000 10.38 10.60 10.43 0 0 0.0
14/07/2022
10.38
 200 10.51 10.51 10.38 0 0 0.0
13/07/2022
10.51
 4,200 10.47 10.51 10.47 2,500 0 0.0
12/07/2022
10.47
 2,000 10.60 10.60 10.17 200 0 0.0
11/07/2022
10.60
 200 10.64 10.64 10.60 0 0 0.1
08/07/2022
10.64
 8,100 10.26 10.68 10.34 0 0 0.1
07/07/2022
10.26
 3,600 10.26 10.30 10.21 2,500 0 0.0
06/07/2022
10.26
 3,200 10.55 10.55 10.09 1,600 0 0.0
05/07/2022
10.55
 5,700 10.60 10.60 10.47 3,100 0 0.0
04/07/2022
10.60
 900 10.38 10.64 10.60 0 0 0
01/07/2022
10.38
 1,400 10.38 10.60 10.21 500 0 0.0
30/06/2022
10.38
 4,000 10.43 10.47 10.38 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |