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)
17/10/2012
4.03
 1,860 4.06 4.06 4.03 0 0 0
16/10/2012
4.06
 200 4.06 4.06 4.06 0 0 0
15/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
12/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
11/10/2012
4.06
 1,510 4.06 4.09 4.06 0 0 0
10/10/2012
4.06
 1,210 3.89 4.06 3.89 0 0 0
09/10/2012
3.89
 110 3.92 3.92 3.89 0 0 0
08/10/2012
3.92
 2,360 3.86 4.03 3.86 0 0 0
05/10/2012
3.86
 310 3.92 4.03 3.86 0 0 0
04/10/2012
3.92
 1,530 3.92 3.92 3.86 0 0 0
03/10/2012
3.92
 510 3.92 3.92 3.89 0 0 0
02/10/2012
3.92
 20 3.96 3.96 3.92 0 0 0
01/10/2012
3.96
 1,250 3.99 3.99 3.89 0 0 0
28/09/2012
3.99
 250 3.99 3.99 3.99 0 0 0
27/09/2012
3.99
 500 4.03 4.03 3.99 0 0 0
26/09/2012
4.03
 50 4.03 4.03 4.03 0 0 0
25/09/2012
4.03
 17,340 3.99 4.03 3.99 0 0 0
24/09/2012
3.99
 10 3.96 3.99 3.99 0 0 0
21/09/2012
3.96
 4,640 4.03 4.06 3.96 0 0 0
20/09/2012
4.03
 20 4.06 4.06 4.03 0 0 0
19/09/2012
4.06
 1,880 4.09 4.09 3.89 0 0 0
18/09/2012
4.09
 10 4.09 4.09 4.09 0 0 0
17/09/2012
4.09
 19,570 4.16 4.30 4.09 16,550 0 0.2
14/09/2012
4.16
 2,680 4.03 4.20 4.06 0 0 0
13/09/2012
4.03
 30,150 4.03 4.03 3.96 13,200 0 0.2
12/09/2012
4.03
 6,140 4.09 4.09 4.03 5,940 0 0.1
11/09/2012
4.09
 19,630 4.13 4.13 4.03 19,060 0 0.2
10/09/2012
4.13
 890 4.16 4.16 3.99 0 0 0
07/09/2012
4.16
 2,010 4.16 4.16 4.09 2,000 0 0.0
06/09/2012
4.16
 4,710 4.16 4.16 4.06 2,000 0 0.0
05/09/2012
4.16
 2,850 4.16 4.16 4.13 2,000 0 0.0
04/09/2012
4.16
 5,010 4.26 4.37 4.16 3,680 0 0.0
31/08/2012
4.26
 1,650 4.26 4.44 4.23 1,300 0 0.0
30/08/2012
4.26
 1,380 4.20 4.26 4.20 1,000 0 0.0
29/08/2012
4.20
 2,010 4.09 4.20 4.09 0 0 0
28/08/2012
4.09
 2,810 4.09 4.09 4.06 2,790 0 0.0
27/08/2012
4.09
 10,360 4.26 4.26 4.09 9,000 0 0.1
24/08/2012
4.26
 5,560 4.16 4.30 3.96 0 0 0
23/08/2012
4.16
 21,230 4.33 4.33 4.13 20,000 0 0.2
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2012
4.33
 7,080 4.26 4.44 4.20 190 0 0.0
21/08/2012
4.26
 68,550 4.39 4.39 4.26 48,060 0 0.7
20/08/2012
4.39
 18,400 4.36 4.42 4.36 1,750 0 0.0
17/08/2012
4.36
 970 4.33 4.49 4.36 0 0 0
16/08/2012
4.33
 11,730 4.55 4.55 4.33 0 0 0
15/08/2012
4.55
 16,710 4.71 4.71 4.49 0 0 0
14/08/2012
4.71
 16,500 4.58 4.77 4.39 0 0 0
13/08/2012
4.58
 9,110 4.68 4.77 4.49 0 0 0
10/08/2012
4.68
 30,770 4.45 4.68 4.45 5,000 0 0.0
09/08/2012
4.45
 14,010 4.42 4.49 4.39 0 0 0
08/08/2012
4.42
 12,470 4.39 4.42 4.39 0 0 0
07/08/2012
4.39
 36,940 4.36 4.45 4.36 0 0 0
06/08/2012
4.36
 13,750 4.33 4.36 4.33 1,700 0 0.0
03/08/2012
4.33
 4,420 4.36 4.36 4.30 2,100 0 0.0
02/08/2012
4.36
 16,900 4.33 4.36 4.30 11,200 0 0.2
01/08/2012
4.33
 10,760 4.36 4.36 4.26 5,500 0 0.1
31/07/2012
4.36
 20,540 4.33 4.36 4.30 11,690 0 0.2
30/07/2012
4.33
 12,200 4.33 4.33 4.26 9,960 0 0.1
27/07/2012
4.33
 16,440 4.36 4.39 4.17 13,100 0 0.2
26/07/2012
4.36
 7,480 4.30 4.39 4.26 800 0 0.0
25/07/2012
4.30
 4,220 4.30 4.30 4.17 2,000 0 0.0
24/07/2012
4.30
 52,570 4.30 4.36 4.11 12,000 6,000 0.1
23/07/2012
4.30
 59,030 4.11 4.30 4.26 0 0 0
20/07/2012
4.11
 0 4.11 4.11 4.11 0 0 0
19/07/2012
4.11
 300 3.95 4.11 4.11 0 0 0
18/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
17/07/2012
3.95
 20 3.85 3.95 3.89 0 0 0
16/07/2012
3.85
 2,100 3.79 3.95 3.85 0 0 0
13/07/2012
3.79
 270 3.89 3.95 3.76 10 0 0.0
12/07/2012
3.89
 10 3.76 3.89 3.89 0 0 0
11/07/2012
3.76
 2,510 3.79 3.79 3.66 1,000 0 0.0
10/07/2012
3.79
 10,770 3.76 3.79 3.63 6,650 0 0.1
09/07/2012
3.76
 360 3.95 3.95 3.76 0 0 0
06/07/2012
3.95
 2,120 3.92 3.98 3.92 0 0 0
05/07/2012
3.92
 700 3.89 3.92 3.79 0 0 0
04/07/2012
3.89
 350 3.82 3.89 3.63 150 0 0.0
03/07/2012
3.82
 8,180 3.66 3.82 3.63 6,180 0 0.1
02/07/2012
3.66
 3,920 3.76 3.76 3.66 3,920 770 0.0
29/06/2012
3.76
 2,300 3.76 3.79 3.76 0 1,350 -0.0
28/06/2012
3.76
 2,010 3.76 3.76 3.66 2,000 10 0.0
27/06/2012
3.76
 10,000 3.76 3.79 3.63 4,000 970 0.0
26/06/2012
3.76
 16,500 3.73 3.76 3.57 5,000 0 0.1
25/06/2012
3.73
 1,950 3.92 3.92 3.73 0 0 0
22/06/2012
3.92
 4,640 4.11 4.11 3.92 0 0 0
21/06/2012
4.11
 0 4.11 4.11 4.11 0 0 0
20/06/2012
4.11
 10,220 4.07 4.11 3.89 0 0 0
19/06/2012
4.07
 1,050 4.26 4.26 4.07 0 0 0
18/06/2012
4.26
 500 4.07 4.26 4.26 0 0 0
15/06/2012
4.07
 1,700 4.04 4.11 4.07 0 0 0
14/06/2012
4.04
 25,960 4.23 4.36 4.04 21,120 0 0.3
13/06/2012
4.23
 3,780 4.11 4.23 3.92 0 0 0
12/06/2012
4.11
 10 3.98 4.11 4.11 0 0 0
11/06/2012
3.98
 110 3.98 3.98 3.98 0 0 0
08/06/2012
3.98
 25,440 3.79 3.98 3.79 1,980 0 0.0
07/06/2012
3.79
 1,500 3.63 3.79 3.79 0 0 0
06/06/2012
3.63
 2,610 3.76 3.76 3.60 0 0 0
05/06/2012
3.76
 7,900 3.76 3.85 3.60 0 0 0
04/06/2012
3.76
 4,730 3.92 3.92 3.73 0 0 0
01/06/2012
3.92
 8,230 4.11 4.11 3.92 0 0 0
31/05/2012
4.11
 1,700 4.07 4.11 3.89 0 0 0
30/05/2012
4.07
 130 3.89 4.07 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |