CTCP Vận tải Hà Tiên (htv)

12.30
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
(2025-12-29) 		0.60 5.13% 174,000 0 0
11.60
12.85
12.30
2 tháng
(2025-11-28) 		-0.20 -1.60% 209,400 0 0
11.25
12.85
12.30
3 tháng
(2025-10-29) 		-0.50 -3.91% 247,000 0 0
11.25
13.45
12.30
6 tháng
(2025-07-31) 		2.09 20.48% 1,243,100 -5,200 -0.1
10.21
13.48
12.30
12 tháng
(2025-02-03) 		3.02 32.53% 1,813,700 -8,300 -0.1
8.26
13.48
12.30
24 tháng
(2024-02-07) 		3.12 33.95% 2,741,500 -254,400 -2.4
7.89
13.48
12.30
36 tháng
(2023-02-13) 		2.86 30.32% 4,062,200 -673,551 -6.8
7.89
13.48
12.30
60 tháng
(2021-02-22) 		0.50 4.28% 9,378,300 -1,215,991 -15.5
7.89
14.51
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
11.48
 8,300 11.73 11.73 11.48 0 0 0
18/01/2022
11.73
 11,000 12.06 12.06 11.64 0 0 0
17/01/2022
12.06
 25,800 12.14 12.14 12.02 4,000 0 0.1
14/01/2022
12.14
 4,400 12.22 12.22 11.97 0 0 0
13/01/2022
12.22
 13,800 12.27 12.27 11.97 0 0 0
12/01/2022
12.27
 5,700 12.02 12.31 12.02 0 0 0
11/01/2022
12.02
 11,500 12.14 12.18 12.02 0 0 0
10/01/2022
12.14
 26,600 12.27 12.27 12.06 0 500 0
07/01/2022
12.27
 13,900 12.22 12.31 12.14 7,000 0 0.1
06/01/2022
12.22
 15,600 12.31 12.31 12.06 4,800 0 0.1
05/01/2022
12.31
 19,900 12.35 12.35 12.14 0 0 0
04/01/2022
12.35
 11,200 12.35 12.64 12.10 0 0 0
31/12/2021
12.35
 11,100 12.31 12.35 12.31 0 0 0
30/12/2021
12.31
 7,600 12.31 12.31 12.06 0 0 0
29/12/2021
12.31
 8,600 12.31 12.31 12.14 0 300 -0.0
28/12/2021
12.31
 12,700 12.35 12.43 11.77 0 0 0
27/12/2021
12.35
 11,200 12.22 12.35 12.14 0 0 0
24/12/2021
12.22
 32,200 12.18 12.43 12.02 1,800 0 0.0
23/12/2021
12.18
 18,000 12.18 12.35 12.06 0 0 0
22/12/2021
12.18
 5,400 12.10 12.47 12.18 0 0 0
21/12/2021
12.10
 7,000 12.06 12.31 11.89 0 0 0
20/12/2021
12.06
 28,200 12.22 12.22 11.97 0 0 0
17/12/2021
12.22
 31,000 12.27 12.27 12.06 100 0 0.0
16/12/2021
12.27
 14,500 12.27 12.43 12.14 0 0 0
15/12/2021
12.27
 16,400 12.39 12.39 12.27 0 300 -0.0
14/12/2021
12.39
 23,600 12.14 12.64 12.31 0 0 0
13/12/2021
12.14
 54,900 12.06 12.14 11.97 0 200 -0.0
10/12/2021
12.06
 24,900 12.14 12.14 11.89 0 0 0
09/12/2021
12.14
 22,200 12.14 12.14 12.06 0 0 0
08/12/2021
12.14
 9,600 12.02 12.27 12.06 0 0 0
07/12/2021
12.02
 12,100 12.18 12.18 11.97 0 0 0
06/12/2021
12.18
 28,000 12.18 12.64 12.18 0 0 0
03/12/2021
12.18
 58,500 12.18 12.39 12.06 0 0 0
02/12/2021
12.18
 18,700 12.47 12.47 12.06 0 0 0
01/12/2021
12.47
 17,300 12.52 12.89 11.77 0 0 0
30/11/2021
12.52
 49,200 13.01 13.01 12.47 100 0 0.0
29/11/2021
13.01
 12,700 13.01 13.22 12.39 100 0 0
26/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2021
13.01
 32,600 12.89 13.06 12.89 1,000 0 0.0
25/11/2021
12.89
 236,600 12.97 13.28 12.77 100 221,700 -3.7
24/11/2021
12.97
 76,700 13.12 13.16 12.97 4,000 58,000 -0.9
23/11/2021
13.12
 92,500 13.24 13.36 13.05 0 87,900 -1.5
22/11/2021
13.24
 123,200 13.24 13.36 13.08 0 78,300 -1.3
19/11/2021
13.24
 216,600 13.44 13.44 13.05 2,000 161,600 -2.7
18/11/2021
13.44
 86,800 12.89 13.51 13.28 0 2,000 -0.0
17/11/2021
12.89
 95,600 13.51 13.51 12.89 20,500 77,200 -0.9
16/11/2021
13.51
 56,600 13.12 13.51 12.97 0 28,200 -0.5
15/11/2021
13.12
 47,200 12.89 13.12 12.93 1,000 34,600 -0.6
12/11/2021
12.89
 14,600 12.97 12.97 12.89 0 10,000 -0.2
11/11/2021
12.97
 39,700 12.50 12.97 12.50 3,100 19,100 -0.3
10/11/2021
12.50
 29,000 12.54 12.65 12.50 4,300 0 0.1
09/11/2021
12.54
 10,000 12.54 12.65 12.50 0 0 0
08/11/2021
12.54
 19,300 12.46 12.54 12.46 0 0 0
05/11/2021
12.46
 9,100 12.50 12.50 12.34 8,500 0 0.1
04/11/2021
12.50
 3,900 12.26 12.50 12.38 0 0 0
03/11/2021
12.26
 4,600 12.50 12.50 12.26 0 0 0
02/11/2021
12.50
 3,100 12.19 12.50 12.42 0 0 0
01/11/2021
12.19
 8,300 12.50 12.65 12.19 0 5,000 -0.1
29/10/2021
12.50
 18,500 12.65 12.65 11.87 0 5,000 -0.1
28/10/2021
12.65
 41,400 11.99 12.65 11.99 0 0 0
27/10/2021
11.99
 1,800 11.99 12.11 11.99 0 0 0
26/10/2021
11.99
 1,100 11.99 11.99 11.87 0 0 0
25/10/2021
11.99
 200 12.11 12.11 11.99 0 0 0
22/10/2021
12.11
 2,700 12.26 12.26 11.80 0 0 0
21/10/2021
12.26
 0 12.26 12.26 12.26 0 0 0
20/10/2021
12.26
 12,300 12.34 12.34 12.19 7,500 0 0.1
19/10/2021
12.34
 4,500 12.19 12.42 12.34 4,000 0 0.1
18/10/2021
12.19
 1,200 12.07 12.19 12.03 0 0 0
15/10/2021
12.07
 2,400 12.34 12.34 12.07 0 0 0
14/10/2021
12.34
 1,700 11.80 12.34 12.34 0 0 0
13/10/2021
11.80
 8,000 11.99 12.15 11.80 0 5,000 -0.1
12/10/2021
11.99
 900 12.19 12.19 11.95 0 0 0
11/10/2021
12.19
 100 12.11 12.19 12.19 0 0 0
08/10/2021
12.11
 2,500 12.15 12.19 11.80 0 0 0
07/10/2021
12.15
 5,100 12.19 12.19 11.76 0 4,900 -0.1
06/10/2021
12.19
 8,900 10.94 12.23 11.76 0 100 -0.0
05/10/2021
10.94
 0 12.15 10.94 10.94 0 0 0
04/10/2021
12.15
 14,200 12.30 12.30 11.72 0 10,000 -0.2
01/10/2021
12.30
 2,500 12.23 12.30 12.23 0 0 0
30/09/2021
12.23
 12,500 12.23 12.30 12.23 0 0 0
29/09/2021
12.23
 4,600 12.26 12.26 12.23 0 0 0
28/09/2021
12.26
 14,600 11.95 12.26 11.41 0 8,000 -0.1
27/09/2021
11.95
 4,000 12.34 12.34 11.95 0 0 0
24/09/2021
12.34
 500 12.62 12.62 12.30 0 0 0
23/09/2021
12.62
 10,200 12.46 12.62 12.34 0 0 0
22/09/2021
12.46
 14,600 12.11 12.54 12.19 0 7,000 -0.1
21/09/2021
12.11
 31,400 12.34 12.34 11.99 0 5,000 -0.1
20/09/2021
12.34
 5,100 12.54 13.08 12.34 0 1,400 -0.0
17/09/2021
12.54
 3,700 12.73 12.73 12.50 0 600 -0.0
16/09/2021
12.73
 1,800 12.69 12.73 12.50 0 0 0
15/09/2021
12.69
 5,700 12.54 12.69 12.50 0 1,500 -0.0
14/09/2021
12.54
 3,800 12.65 12.73 12.50 0 0 0
13/09/2021
12.65
 1,700 12.73 12.81 12.65 0 0 0
10/09/2021
12.73
 13,000 12.42 12.77 12.54 1,000 0 0.0
09/09/2021
12.42
 9,100 12.42 12.65 12.11 0 0 0
08/09/2021
12.42
 4,300 12.34 12.42 12.23 2,800 0 0.0
07/09/2021
12.34
 5,800 12.38 12.38 12.26 0 0 0
06/09/2021
12.38
 28,500 12.11 12.38 12.03 0 10,000 -0.2
01/09/2021
12.11
 5,300 12.23 12.23 11.87 0 0 0
31/08/2021
12.23
 500 12.11 12.23 11.87 0 0 0
30/08/2021
12.11
 10,500 11.87 12.62 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |