CTCP Vận tải Hà Tiên (htv)

13.90
0.20
(1.46%)
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
(2026-05-13) 		0.50 3.79% 27,500 0 0
13.20
14.50
13.90
2 tháng
(2026-04-13) 		1.90 16.10% 83,300 0 0
11.80
14.50
13.90
3 tháng
(2026-03-16) 		2.60 23.42% 118,400 -200 -0.0
10.80
14.50
13.90
6 tháng
(2025-12-15) 		1.35 10.93% 371,900 -2,800 -0.0
10.60
14.50
13.90
12 tháng
(2025-06-17) 		4.91 55.82% 1,683,300 -8,400 -0.1
8.60
14.50
13.90
24 tháng
(2024-06-24) 		4.94 56.45% 2,318,300 -19,300 -0.2
8.26
14.50
13.90
36 tháng
(2023-06-28) 		4.71 52.33% 3,805,200 -432,700 -4.1
7.89
14.50
13.90
60 tháng
(2021-07-08) 		2.76 25.27% 9,303,300 -1,207,891 -15.3
7.89
14.51
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
10.69
 6,500 10.51 11.09 9.88 3,900 100 0.0
25/10/2022
10.51
 4,400 10.51 10.51 9.79 500 600 -0.0
24/10/2022
10.51
 100 10.37 10.51 10.51 0 0 0
21/10/2022
10.37
 1,700 9.79 10.42 9.97 500 0 0.0
20/10/2022
9.79
 2,700 10.20 10.20 9.79 0 0 0
19/10/2022
10.20
 400 10.51 10.51 10.02 0 0 0
18/10/2022
10.51
 0 10.51 10.51 10.51 0 0 -0.0
17/10/2022
10.51
 1,200 10.60 10.60 9.97 0 0 -0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2022
10.60
 300 10.06 10.60 9.62 0 0 -0.0
13/10/2022
10.06
 400 9.56 10.06 9.23 0 0 -0.0
12/10/2022
9.56
 300 9.98 9.98 9.40 0 0 -0.0
11/10/2022
9.98
 3,000 10.35 10.35 9.69 0 1,000 -0.0
10/10/2022
10.35
 500 10.06 10.35 9.40 0 100 -0.0
07/10/2022
10.06
 10,100 10.06 10.19 9.98 6,500 0 0.1
06/10/2022
10.06
 800 10.35 10.35 10.02 0 0 0.0
05/10/2022
10.35
 400 10.35 10.35 9.90 0 0 0.0
04/10/2022
10.35
 200 9.98 10.35 9.81 0 0 0.0
03/10/2022
9.98
 7,700 9.98 10.60 9.98 3,800 0 0.0
30/09/2022
9.98
 10,100 10.56 10.56 9.98 300 0 0.0
29/09/2022
10.56
 400 10.06 10.64 9.69 0 0 0.0
28/09/2022
10.06
 400 10.48 10.48 10.06 0 0 0.0
27/09/2022
10.48
 300 10.27 10.48 10.23 0 0 0.0
26/09/2022
10.27
 1,100 10.35 10.52 10.06 0 0 0.0
23/09/2022
10.35
 1,200 10.69 10.69 10.10 0 0 0.0
22/09/2022
10.69
 0 10.69 10.69 10.69 0 0 0.0
21/09/2022
10.69
 0 10.69 10.69 10.69 0 0 0.0
20/09/2022
10.69
 500 10.39 10.69 10.02 0 0 0.0
19/09/2022
10.39
 2,300 10.81 10.81 10.15 0 0 0.0
16/09/2022
10.81
 200 10.56 11.10 10.81 0 0 0.0
15/09/2022
10.56
 100 10.85 10.85 10.56 0 0 0.0
14/09/2022
10.85
 1,100 10.98 11.06 10.31 0 0 0.0
13/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
12/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
09/09/2022
10.98
 7,000 10.98 10.98 10.98 3,000 0 0.0
08/09/2022
10.98
 10,800 10.89 11.02 10.94 10,700 100 0.1
07/09/2022
10.89
 900 10.94 10.94 10.89 900 0 0.0
06/09/2022
10.94
 200 10.89 10.94 10.89 0 100 -0.0
05/09/2022
10.89
 4,500 10.98 10.98 10.89 4,500 0 0.1
31/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
30/08/2022
10.98
 300 10.69 10.98 10.56 200 0 0.0
29/08/2022
10.69
 100 11.31 11.31 10.69 0 100 -0.0
26/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0.0
25/08/2022
11.31
 500 11.35 11.35 10.94 300 100 0.0
24/08/2022
11.35
 300 11.23 11.39 10.81 0 100 -0.0
23/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
22/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
19/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
18/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
17/08/2022
11.23
 3,000 11.27 11.27 11.23 2,900 0 0.0
16/08/2022
11.27
 3,300 11.31 11.31 11.27 2,500 0 0.0
15/08/2022
11.31
 12,700 11.23 11.31 11.27 4,700 0 0.1
12/08/2022
11.23
 36,400 11.23 11.23 11.14 25,200 0 0.3
11/08/2022
11.23
 23,900 11.23 11.23 10.81 12,000 100 0.2
10/08/2022
11.23
 9,000 10.98 11.23 11.06 5,000 0 0.1
09/08/2022
10.98
 10,500 11.31 11.31 10.73 4,500 0 0.1
08/08/2022
11.31
 1,500 10.98 11.31 10.94 100 0 0.0
05/08/2022
10.98
 2,500 10.81 10.98 10.89 1,300 0 0.0
04/08/2022
10.81
 2,600 10.81 10.89 10.81 2,100 0 0.0
03/08/2022
10.81
 900 10.77 10.81 10.48 0 0 0.0
02/08/2022
10.77
 1,500 10.81 10.81 10.69 0 0 0.0
01/08/2022
10.81
 3,100 10.52 11.10 10.23 0 0 0.0
29/07/2022
10.52
 2,400 11.14 11.48 10.52 1,200 0 0.0
28/07/2022
11.14
 34,000 10.44 11.14 10.77 7,600 0 0.1
27/07/2022
10.44
 4,800 10.15 10.44 10.06 1,400 0 0.0
26/07/2022
10.15
 5,200 10.23 10.23 10.15 0 0 0.0
25/07/2022
10.23
 200 10.23 10.23 10.23 0 0 0.0
22/07/2022
10.23
 2,100 10.23 10.23 10.23 100 0 0.0
21/07/2022
10.23
 0 10.23 10.23 10.23 0 0 0.0
20/07/2022
10.23
 11,700 10.39 10.39 10.23 0 0 0.0
19/07/2022
10.39
 1,100 10.19 10.39 10.35 0 0 0.0
18/07/2022
10.19
 2,300 10.19 10.19 10.15 0 0 0.0
15/07/2022
10.19
 1,000 10.15 10.35 10.19 0 0 0.0
14/07/2022
10.15
 200 10.27 10.27 10.15 0 0 0.0
13/07/2022
10.27
 4,200 10.23 10.27 10.23 2,500 0 0.0
12/07/2022
10.23
 2,000 10.35 10.35 9.94 200 0 0.0
11/07/2022
10.35
 200 10.39 10.39 10.35 0 0 0.1
08/07/2022
10.39
 8,100 10.02 10.44 10.10 0 0 0.1
07/07/2022
10.02
 3,600 10.02 10.06 9.98 2,500 0 0.0
06/07/2022
10.02
 3,200 10.31 10.31 9.85 1,600 0 0.0
05/07/2022
10.31
 5,700 10.35 10.35 10.23 3,100 0 0.0
04/07/2022
10.35
 900 10.15 10.39 10.35 0 0 0
01/07/2022
10.15
 1,400 10.15 10.35 9.98 500 0 0.0
30/06/2022
10.15
 4,000 10.19 10.23 10.15 400 0 0.0
29/06/2022
10.19
 3,000 10.44 10.44 10.19 1,400 0 0.0
28/06/2022
10.44
 8,100 10.23 10.60 10.31 7,800 0 0.1
27/06/2022
10.23
 47,900 10.19 10.27 10.02 9,500 0 0.1
24/06/2022
10.19
 1,600 10.39 10.48 10.19 0 0 0.0
23/06/2022
10.39
 2,100 10.27 10.60 10.10 100 0 0.0
22/06/2022
10.27
 400 10.69 10.69 10.23 0 0 0.1
21/06/2022
10.69
 1,000 10.39 10.69 9.85 0 0 0.1
20/06/2022
10.39
 13,100 10.23 10.73 10.15 5,000 0 0.1
17/06/2022
10.23
 4,800 10.64 10.64 10.23 0 0 0.1
16/06/2022
10.64
 7,100 10.64 10.64 10.64 6,000 100 0.1
15/06/2022
10.64
 18,100 10.77 10.77 10.06 0 0 0.0
14/06/2022
10.77
 300 10.77 10.77 10.77 0 0 0.0
13/06/2022
10.77
 300 10.69 10.77 10.77 0 0 0.0
10/06/2022
10.69
 500 10.81 10.81 10.69 0 0 0.0
09/06/2022
10.81
 2,500 10.69 10.81 10.52 800 0 0.0
08/06/2022
10.69
 1,900 10.81 11.02 10.69 0 0 0.0
07/06/2022
10.81
 2,000 10.94 10.94 10.52 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |