CTCP Vận tải Hà Tiên (htv)

9.86
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
(2024-08-20) 		0.63 6.83% 38,800 0 0
9.23
9.99
9.86
2 tháng
(2024-07-22) 		0.56 5.99% 112,600 0 0
9.05
9.99
9.86
3 tháng
(2024-06-21) 		0.71 7.79% 241,300 -8,200 -0.1
8.96
9.99
9.86
6 tháng
(2024-03-25) 		1.14 13.06% 617,300 -52,700 -0.5
8.07
9.99
9.86
12 tháng
(2023-09-25) 		0.47 5.01% 1,082,400 -254,700 -2.3
8.07
9.99
9.86
24 tháng
(2022-09-30) 		-0.35 -3.47% 2,379,900 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-05) 		-1.33 -11.92% 6,475,100 -1,151,191 -14.5
8.07
14.85
9.86
60 tháng
(2019-10-16) 		-0.53 -5.12% 8,353,380 -1,103,331 -14.1
8.07
14.85
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2022
12.43
 15,500 12.60 12.85 11.96 0 0 0
20/04/2022
12.60
 13,900 12.60 12.94 12.47 0 0 0
19/04/2022
12.60
 19,400 13.11 13.11 12.34 0 0 0
18/04/2022
13.11
 8,900 13.45 13.45 12.56 0 0 0
15/04/2022
13.45
 15,000 13.19 13.96 13.36 0 0 0
14/04/2022
13.19
 22,200 12.34 13.19 12.51 0 0 0
13/04/2022
12.34
 22,300 12.77 12.85 12.34 0 0 0
12/04/2022
12.77
 29,000 13.15 13.58 12.77 0 0 0
08/04/2022
13.15
 24,600 13.19 13.83 13.02 0 0 0
07/04/2022
13.19
 22,000 13.45 13.45 13.07 0 0 0
06/04/2022
13.45
 50,000 13.96 13.96 13.45 800 0 0.0
05/04/2022
13.96
 85,300 14.85 14.85 13.83 0 0 0
04/04/2022
14.85
 66,800 14.26 15.24 14.56 0 1,000 -0.0
01/04/2022
14.26
 101,100 13.36 14.26 14.04 0 0 0
31/03/2022
13.36
 132,400 12.51 13.36 12.60 27,400 0 0.4
30/03/2022
12.51
 4,900 12.60 12.77 12.43 0 0 0
29/03/2022
12.60
 15,400 12.60 12.60 12.39 0 0 0
28/03/2022
12.60
 6,300 12.60 12.60 12.30 0 0 0
25/03/2022
12.60
 21,900 12.60 12.60 12.26 0 0 0
24/03/2022
12.60
 15,500 12.47 12.60 12.34 0 0 0
23/03/2022
12.47
 9,400 12.60 12.64 12.43 0 0 0
22/03/2022
12.60
 16,700 12.43 12.73 12.26 0 0 0
21/03/2022
12.43
 9,400 12.68 12.68 12.43 0 0 0
18/03/2022
12.68
 34,100 12.56 12.73 12.43 0 0 0
17/03/2022
12.56
 21,100 12.43 12.68 12.43 0 0 0
16/03/2022
12.43
 5,100 12.13 12.43 12.17 0 0 0
15/03/2022
12.13
 15,900 12.26 12.34 12.04 0 0 0
14/03/2022
12.26
 23,700 12.60 12.60 12.21 0 3,400 -0.0
11/03/2022
12.60
 53,100 12.17 12.64 12.13 0 14,700 -0.2
10/03/2022
12.17
 22,100 12.09 12.26 12.09 0 0 0
09/03/2022
12.09
 22,300 12.26 12.26 11.96 0 5,400 -0.1
08/03/2022
12.26
 9,700 12.34 12.34 12.17 0 0 0
07/03/2022
12.34
 17,900 12.26 12.34 12.09 200 13,000 -0.2
04/03/2022
12.26
 12,100 12.26 12.43 12.26 3,500 0 0.1
03/03/2022
12.26
 19,100 12.04 12.34 12.09 3,200 0 0.0
02/03/2022
12.04
 11,000 12.09 12.26 12.00 0 0 0
01/03/2022
12.09
 18,100 12.17 12.34 12.09 0 0 0
28/02/2022
12.17
 1,900 12.43 12.43 12.04 0 0 0
25/02/2022
12.43
 3,400 12.13 12.68 12.04 0 0 0
24/02/2022
12.13
 8,700 12.51 12.68 12.09 0 0 0
23/02/2022
12.51
 1,100 12.51 12.56 12.34 0 0 0
22/02/2022
12.51
 1,100 12.39 12.73 12.09 0 0 0
21/02/2022
12.39
 17,100 12.26 12.68 12.39 3,000 0 0.0
18/02/2022
12.26
 5,700 12.30 12.30 12.26 0 0 0
17/02/2022
12.30
 5,600 12.26 12.34 12.00 0 0 0
16/02/2022
12.26
 1,900 12.26 12.34 12.09 0 0 0
15/02/2022
12.26
 3,600 12.30 12.30 11.75 0 0 0
14/02/2022
12.30
 6,000 12.30 12.30 12.26 4,000 0 0.1
11/02/2022
12.30
 700 12.26 12.34 12.00 0 0 0
10/02/2022
12.26
 4,900 12.30 12.34 12.26 0 0 0
09/02/2022
12.30
 8,000 12.26 12.30 12.09 0 0 0
08/02/2022
12.26
 20,700 12.26 12.34 11.96 3,400 0 0.0
07/02/2022
12.26
 2,000 11.92 12.26 11.87 0 0 0
28/01/2022
11.92
 1,900 12.17 12.17 11.83 0 0 0
27/01/2022
12.17
 5,200 12.09 12.17 11.92 0 0 0
26/01/2022
12.09
 3,300 12.09 12.09 12.09 0 0 0
25/01/2022
12.09
 2,200 12.00 12.09 12.00 0 0 0
24/01/2022
12.00
 11,300 12.04 12.34 11.83 0 500 -0.0
21/01/2022
12.04
 9,300 12.04 12.73 11.92 0 0 0
20/01/2022
12.04
 2,900 11.75 12.09 11.75 0 0 0
19/01/2022
11.75
 8,300 12.00 12.00 11.75 0 0 0
18/01/2022
12.00
 11,000 12.34 12.34 11.92 0 0 0
17/01/2022
12.34
 25,800 12.43 12.43 12.30 4,000 0 0.1
14/01/2022
12.43
 4,400 12.51 12.51 12.26 0 0 0
13/01/2022
12.51
 13,800 12.56 12.56 12.26 0 0 0
12/01/2022
12.56
 5,700 12.30 12.60 12.30 0 0 0
11/01/2022
12.30
 11,500 12.43 12.47 12.30 0 0 0
10/01/2022
12.43
 26,600 12.56 12.56 12.34 0 500 0
07/01/2022
12.56
 13,900 12.51 12.60 12.43 7,000 0 0.1
06/01/2022
12.51
 15,600 12.60 12.60 12.34 4,800 0 0.1
05/01/2022
12.60
 19,900 12.64 12.64 12.43 0 0 0
04/01/2022
12.64
 11,200 12.64 12.94 12.39 0 0 0
31/12/2021
12.64
 11,100 12.60 12.64 12.60 0 0 0
30/12/2021
12.60
 7,600 12.60 12.60 12.34 0 0 0
29/12/2021
12.60
 8,600 12.60 12.60 12.43 0 300 -0.0
28/12/2021
12.60
 12,700 12.64 12.73 12.04 0 0 0
27/12/2021
12.64
 11,200 12.51 12.64 12.43 0 0 0
24/12/2021
12.51
 32,200 12.47 12.73 12.30 1,800 0 0.0
23/12/2021
12.47
 18,000 12.47 12.64 12.34 0 0 0
22/12/2021
12.47
 5,400 12.39 12.77 12.47 0 0 0
21/12/2021
12.39
 7,000 12.34 12.60 12.17 0 0 0
20/12/2021
12.34
 28,200 12.51 12.51 12.26 0 0 0
17/12/2021
12.51
 31,000 12.56 12.56 12.34 100 0 0.0
16/12/2021
12.56
 14,500 12.56 12.73 12.43 0 0 0
15/12/2021
12.56
 16,400 12.68 12.68 12.56 0 300 -0.0
14/12/2021
12.68
 23,600 12.43 12.94 12.60 0 0 0
13/12/2021
12.43
 54,900 12.34 12.43 12.26 0 200 -0.0
10/12/2021
12.34
 24,900 12.43 12.43 12.17 0 0 0
09/12/2021
12.43
 22,200 12.43 12.43 12.34 0 0 0
08/12/2021
12.43
 9,600 12.30 12.56 12.34 0 0 0
07/12/2021
12.30
 12,100 12.47 12.47 12.26 0 0 0
06/12/2021
12.47
 28,000 12.47 12.94 12.47 0 0 0
03/12/2021
12.47
 58,500 12.47 12.68 12.34 0 0 0
02/12/2021
12.47
 18,700 12.77 12.77 12.34 0 0 0
01/12/2021
12.77
 17,300 12.81 13.19 12.04 0 0 0
30/11/2021
12.81
 49,200 13.32 13.32 12.77 100 0 0.0
29/11/2021
13.32
 12,700 13.32 13.53 12.68 100 0 0
26/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2021
13.32
 32,600 13.19 13.36 13.19 1,000 0 0.0
25/11/2021
13.19
 236,600 13.27 13.59 13.07 100 221,700 -3.7
24/11/2021
13.27
 76,700 13.43 13.47 13.27 4,000 58,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |