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
(2025-12-01) 		-0.10 -0.81% 204,000 0 0
11.25
12.85
12.30
3 tháng
(2025-10-30) 		-0.50 -3.91% 242,600 0 0
11.25
13.45
12.30
6 tháng
(2025-08-01) 		2.04 19.91% 1,221,700 -5,200 -0.1
10.26
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
(2024-02-15) 		3.12 33.95% 2,740,900 -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
(2021-02-23) 		0.43 3.59% 9,361,400 -1,200,291 -15.2
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)
13/01/2012
2.12
 1,020 2.05 2.12 2.08 0 0 0
12/01/2012
2.05
 10,020 2.02 2.05 1.96 0 0 0
11/01/2012
2.02
 12,010 1.99 2.02 1.96 0 0 0
10/01/2012
1.99
 3,510 1.96 1.99 1.96 0 0 0
09/01/2012
1.96
 3,010 1.93 1.96 1.96 0 0 0
06/01/2012
1.93
 22,450 1.96 1.99 1.93 0 0 0
05/01/2012
1.96
 10,740 1.96 1.96 1.96 0 0 0
04/01/2012
1.96
 24,520 1.96 1.99 1.96 0 0 0
03/01/2012
1.96
 490 1.99 2.08 1.96 0 0 0
30/12/2011
1.99
 4,130 1.96 2.02 1.99 0 0 0
29/12/2011
1.96
 68,360 1.93 1.96 1.86 0 0 0
28/12/2011
1.93
 32,450 1.90 1.99 1.86 0 0 0
27/12/2011
1.90
 17,550 1.83 1.90 1.80 0 0 0
26/12/2011
1.83
 27,620 1.80 1.83 1.74 0 0 0
23/12/2011
1.80
 26,430 1.83 1.83 1.77 0 0 0
22/12/2011
1.83
 19,550 1.93 1.93 1.83 0 0 0
21/12/2011
1.93
 6,980 1.86 1.93 1.86 0 0 0
20/12/2011
1.86
 154,180 1.96 1.96 1.86 0 0 0
19/12/2011
1.96
 32,070 2.02 2.02 1.96 0 0 0
16/12/2011
2.02
 50,730 1.99 2.02 1.96 0 0 0
15/12/2011
1.99
 110,800 2.02 2.02 1.93 0 0 0
14/12/2011
2.02
 30,910 2.08 2.08 2.02 0 0 0
13/12/2011
2.08
 29,620 2.12 2.15 2.08 0 0 0
12/12/2011
2.12
 33,560 2.21 2.24 2.12 0 0 0
09/12/2011
2.21
 16,010 2.27 2.27 2.21 0 0 0
08/12/2011
2.27
 27,000 2.31 2.34 2.27 0 0 0
07/12/2011
2.31
 22,470 2.40 2.43 2.31 0 0 0
06/12/2011
2.40
 13,440 2.31 2.40 2.34 0 0 0
05/12/2011
2.31
 56,220 2.27 2.37 2.27 0 0 0
02/12/2011
2.27
 21,660 2.37 2.37 2.27 0 760 -0.0
01/12/2011
2.37
 12,560 2.37 2.37 2.27 0 0 0
30/11/2011
2.37
 2,740 2.37 2.43 2.31 0 0 0
29/11/2011
2.37
 37,680 2.46 2.46 2.37 0 60 -0.0
28/11/2011
2.46
 16,110 2.43 2.50 2.34 0 0 0
25/11/2011
2.43
 1,560 2.37 2.43 2.34 50 0 0.0
24/11/2011
2.37
 33,000 2.43 2.43 2.37 0 0 0
23/11/2011
2.43
 21,510 2.43 2.46 2.40 0 0 0
22/11/2011
2.43
 32,480 2.46 2.46 2.37 0 0 0
21/11/2011
2.46
 2,320 2.50 2.50 2.46 0 0 0
18/11/2011
2.50
 14,830 2.50 2.50 2.43 0 8,280 -0.1
17/11/2011
2.50
 6,530 2.59 2.65 2.50 0 5,000 -0.0
16/11/2011
2.59
 360 2.53 2.59 2.53 0 0 0
15/11/2011
2.53
 4,490 2.53 2.53 2.46 80 1,300 -0.0
14/11/2011
2.53
 590 2.53 2.53 2.46 0 0 0
11/11/2011
2.53
 11,000 2.62 2.65 2.53 0 0 0
10/11/2011
2.62
 21,020 2.62 2.65 2.53 0 0 0
09/11/2011
2.62
 2,480 2.59 2.62 2.59 0 0 0
08/11/2011
2.59
 1,140 2.59 2.59 2.53 0 0 0
07/11/2011
2.59
 7,560 2.69 2.69 2.59 540 0 0.0
04/11/2011
2.69
 310 2.65 2.75 2.69 0 0 0
03/11/2011
2.65
 3,720 2.69 2.72 2.65 0 0 0
02/11/2011
2.69
 6,050 2.78 2.78 2.69 0 0 0
01/11/2011
2.78
 2,080 2.75 2.84 2.69 0 0 0
31/10/2011
2.75
 36,610 2.81 2.87 2.75 0 18,290 -0.2
28/10/2011
2.81
 11,580 2.78 2.81 2.78 0 0 0
27/10/2011
2.78
 1,260 2.72 2.78 2.75 0 0 0
26/10/2011
2.72
 25,000 2.81 2.81 2.72 0 0 0
25/10/2011
2.81
 11,200 2.81 2.81 2.75 0 0 0
24/10/2011
2.81
 18,810 2.75 2.81 2.72 0 0 0
21/10/2011
2.75
 10,290 2.72 2.75 2.72 0 0 0
20/10/2011
2.72
 3,120 2.69 2.75 2.69 0 0 0
19/10/2011
2.69
 29,100 2.72 2.72 2.65 0 0 0
18/10/2011
2.72
 28,310 2.75 2.75 2.65 0 0 0
17/10/2011
2.75
 17,400 2.81 2.81 2.75 0 0 0
14/10/2011
2.81
 18,300 2.81 2.81 2.72 0 0 0
13/10/2011
2.81
 510 2.78 2.81 2.75 0 0 0
12/10/2011
2.78
 20,410 2.81 2.81 2.78 0 0 0
11/10/2011
2.81
 16,010 2.81 2.84 2.81 0 0 0
10/10/2011
2.81
 12,500 2.84 2.84 2.78 0 0 0
07/10/2011
2.84
 1,590 2.84 2.87 2.84 30 0 0.0
06/10/2011
2.84
 20,320 2.78 2.84 2.78 0 0 0
05/10/2011
2.78
 1,400 2.75 2.78 2.69 0 0 0
04/10/2011
2.75
 15,100 2.81 2.81 2.69 0 0 0
03/10/2011
2.81
 9,500 2.81 2.81 2.78 0 0 0
30/09/2011
2.81
 18,580 2.78 2.87 2.78 0 0 0
29/09/2011
2.78
 48,330 2.91 2.91 2.78 0 0 0
28/09/2011
2.91
 9,620 2.87 2.94 2.87 0 0 0
27/09/2011
2.87
 17,410 2.94 2.97 2.87 0 0 0
26/09/2011
2.94
 2,870 3.00 3.00 2.94 0 0 0
23/09/2011
3.00
 8,060 3.06 3.06 3.00 0 0 0
22/09/2011
3.06
 11,740 3.00 3.06 2.87 0 0 0
21/09/2011
3.00
 18,070 3.00 3.03 2.87 600 0 0.0
20/09/2011
3.00
 52,260 3.13 3.13 3.00 0 0 0
19/09/2011
3.13
 8,290 3.13 3.16 3.03 0 0 0
16/09/2011
3.13
 29,730 3.29 3.29 3.13 0 0 0
15/09/2011
3.29
 56,880 3.44 3.44 3.29 0 0 0
14/09/2011
3.44
 111,260 3.32 3.47 3.44 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
3.32
 57,370 3.22 3.38 3.29 0 0 0
12/09/2011
3.22
 139,280 3.16 3.25 3.16 0 0 0
09/09/2011
3.16
 84,900 3.19 3.19 3.08 0 0 0
08/09/2011
3.19
 49,530 3.05 3.19 3.19 0 0 0
07/09/2011
3.05
 7,150 2.91 3.05 3.05 0 0 0
06/09/2011
2.91
 146,050 2.79 2.91 2.79 0 0 0
05/09/2011
2.79
 40,100 2.76 2.82 2.76 0 0 0
01/09/2011
2.76
 25,650 2.70 2.76 2.73 0 0 0
31/08/2011
2.70
 20,420 2.76 2.79 2.70 0 0 0
30/08/2011
2.76
 21,000 2.76 2.82 2.76 0 0 0
29/08/2011
2.76
 3,800 2.76 2.76 2.76 0 0 0
26/08/2011
2.76
 3,100 2.79 2.79 2.70 0 0 0
25/08/2011
2.79
 700 2.79 2.79 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |