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)
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
24/08/2011
2.79
 10,060 2.79 2.82 2.79 0 0 0
23/08/2011
2.79
 200 2.76 2.79 2.76 0 0 0
22/08/2011
2.76
 16,940 2.70 2.76 2.73 0 0 0
19/08/2011
2.70
 4,390 2.70 2.73 2.68 0 0 0
18/08/2011
2.70
 20,890 2.70 2.79 2.70 0 0 0
17/08/2011
2.70
 480 2.68 2.70 2.70 0 0 0
16/08/2011
2.68
 1,710 2.70 2.76 2.68 0 0 0
15/08/2011
2.70
 1,400 2.73 2.73 2.68 0 0 0
12/08/2011
2.73
 10,500 2.68 2.73 2.68 0 0 0
11/08/2011
2.68
 8,000 2.68 2.68 2.68 0 0 0
10/08/2011
2.68
 11,550 2.62 2.68 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |