CTCP Vận tải Hà Tiên (htv)

11.15
-0.10
(-0.89%)
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
(2026-02-11) 		-0.75 -6.25% 48,100 -2,600 -0.0
10.60
12.40
11.15
2 tháng
(2026-01-12) 		-0.70 -5.86% 168,100 -2,600 -0.0
10.60
12.40
11.15
3 tháng
(2025-12-15) 		-1.10 -8.91% 252,800 -2,600 -0.0
10.60
12.85
11.15
6 tháng
(2025-09-15) 		-1.25 -10% 600,200 -2,600 -0.0
10.60
13.45
11.15
12 tháng
(2025-03-18) 		2.02 21.86% 1,789,700 -9,700 -0.1
8.26
13.48
11.15
24 tháng
(2024-03-25) 		2.73 32.04% 2,577,200 -63,700 -0.6
7.89
13.48
11.15
36 tháng
(2023-03-29) 		1.99 21.48% 4,046,900 -641,501 -6.5
7.89
13.48
11.15
60 tháng
(2021-04-08) 		-1.01 -8.27% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
12.06
 17,900 11.97 12.06 11.81 200 13,000 -0.2
04/03/2022
11.97
 12,100 11.97 12.14 11.97 3,500 0 0.1
03/03/2022
11.97
 19,100 11.77 12.06 11.81 3,200 0 0.0
02/03/2022
11.77
 11,000 11.81 11.97 11.73 0 0 0
01/03/2022
11.81
 18,100 11.89 12.06 11.81 0 0 0
28/02/2022
11.89
 1,900 12.14 12.14 11.77 0 0 0
25/02/2022
12.14
 3,400 11.85 12.39 11.77 0 0 0
24/02/2022
11.85
 8,700 12.22 12.39 11.81 0 0 0
23/02/2022
12.22
 1,100 12.22 12.27 12.06 0 0 0
22/02/2022
12.22
 1,100 12.10 12.43 11.81 0 0 0
21/02/2022
12.10
 17,100 11.97 12.39 12.10 3,000 0 0.0
18/02/2022
11.97
 5,700 12.02 12.02 11.97 0 0 0
17/02/2022
12.02
 5,600 11.97 12.06 11.73 0 0 0
16/02/2022
11.97
 1,900 11.97 12.06 11.81 0 0 0
15/02/2022
11.97
 3,600 12.02 12.02 11.48 0 0 0
14/02/2022
12.02
 6,000 12.02 12.02 11.97 4,000 0 0.1
11/02/2022
12.02
 700 11.97 12.06 11.73 0 0 0
10/02/2022
11.97
 4,900 12.02 12.06 11.97 0 0 0
09/02/2022
12.02
 8,000 11.97 12.02 11.81 0 0 0
08/02/2022
11.97
 20,700 11.97 12.06 11.68 3,400 0 0.0
07/02/2022
11.97
 2,000 11.64 11.97 11.60 0 0 0
28/01/2022
11.64
 1,900 11.89 11.89 11.56 0 0 0
27/01/2022
11.89
 5,200 11.81 11.89 11.64 0 0 0
26/01/2022
11.81
 3,300 11.81 11.81 11.81 0 0 0
25/01/2022
11.81
 2,200 11.73 11.81 11.73 0 0 0
24/01/2022
11.73
 11,300 11.77 12.06 11.56 0 500 -0.0
21/01/2022
11.77
 9,300 11.77 12.43 11.64 0 0 0
20/01/2022
11.77
 2,900 11.48 11.81 11.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |