CTCP Vận tải Hà Tiên (htv)

10.80
-0.30
(-2.70%)
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
(2026-02-23) 		-1.30 -10.48% 51,200 -2,600 -0.0
10.60
12.40
11.10
2 tháng
(2026-01-16) 		-1.20 -9.76% 87,600 -2,600 -0.0
10.60
12.40
11.10
3 tháng
(2025-12-17) 		-0.80 -6.72% 256,000 -2,600 -0.0
10.60
12.85
11.10
6 tháng
(2025-09-18) 		-1.45 -11.55% 566,800 -2,600 -0.0
10.60
13.45
11.10
12 tháng
(2025-03-24) 		1.92 20.87% 1,793,200 -9,700 -0.1
8.26
13.48
11.10
24 tháng
(2024-03-27) 		2.58 30.28% 2,562,000 -48,400 -0.5
7.89
13.48
11.10
36 tháng
(2023-04-03) 		1.88 20.44% 4,037,300 -631,101 -6.2
7.89
13.48
11.10
60 tháng
(2021-04-12) 		-1.20 -9.78% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/08/2011
2.62
 6,560 2.73 2.73 2.62 0 1,710 -0.0
08/08/2011
2.73
 15,850 2.88 2.88 2.73 0 0 0
05/08/2011
2.88
 19,900 2.82 2.93 2.70 0 0 0
04/08/2011
2.82
 4,890 2.73 2.85 2.62 0 0 0
03/08/2011
2.73
 0 2.73 2.73 2.73 0 0 0
02/08/2011
2.73
 34,830 2.68 2.73 2.59 0 100 -0.0
01/08/2011
2.68
 4,400 2.70 2.70 2.68 0 0 0
29/07/2011
2.70
 8,460 2.68 2.70 2.68 0 0 0
28/07/2011
2.68
 5,960 2.70 2.73 2.68 0 0 0
27/07/2011
2.70
 5,600 2.68 2.70 2.68 0 0 0
26/07/2011
2.68
 2,270 2.70 2.70 2.68 0 0 0
25/07/2011
2.70
 6,010 2.70 2.73 2.70 0 0 0
22/07/2011
2.70
 1,920 2.68 2.70 2.68 0 0 0
21/07/2011
2.68
 4,720 2.68 2.73 2.68 0 0 0
20/07/2011
2.68
 0 2.68 2.68 2.68 0 0 0
19/07/2011
2.68
 2,700 2.70 2.70 2.68 0 160 -0.0
18/07/2011
2.70
 522 2.70 2.70 2.68 0 0 0
15/07/2011
2.70
 3,180 2.70 2.70 2.68 0 0 0
14/07/2011
2.70
 7,000 2.70 2.70 2.70 0 0 0
13/07/2011
2.70
 9,200 2.70 2.70 2.70 0 0 0
12/07/2011
2.70
 13,350 2.73 2.73 2.65 0 0 0
11/07/2011
2.73
 1,900 2.73 2.73 2.70 0 0 0
08/07/2011
2.73
 2,070 2.79 2.79 2.73 0 0 0
07/07/2011
2.79
 3,010 2.79 2.79 2.73 0 0 0
06/07/2011
2.79
 4,120 2.76 2.79 2.76 0 0 0
05/07/2011
2.76
 5,460 2.82 2.85 2.76 0 0 0
04/07/2011
2.82
 3,570 2.73 2.82 2.73 0 0 0
01/07/2011
2.73
 570 2.70 2.73 2.68 0 0 0
30/06/2011
2.70
 1,680 2.73 2.73 2.70 0 0 0
29/06/2011
2.73
 3,860 2.76 2.76 2.73 0 0 0
28/06/2011
2.76
 4,100 2.85 2.85 2.76 0 0 0
27/06/2011
2.85
 2,220 2.79 2.85 2.79 0 0 0
24/06/2011
2.79
 660 2.73 2.79 2.73 0 0 0
23/06/2011
2.73
 6,900 2.82 2.82 2.73 0 0 0
22/06/2011
2.82
 11,820 2.76 2.85 2.76 0 0 0
21/06/2011
2.76
 14,670 2.79 2.82 2.76 0 0 0
20/06/2011
2.79
 16,720 2.82 2.82 2.73 0 0 0
17/06/2011
2.82
 7,730 2.76 2.82 2.76 0 0 0
16/06/2011
2.76
 10,370 2.79 2.82 2.70 0 0 0
15/06/2011
2.79
 12,790 2.88 2.88 2.76 0 0 0
14/06/2011
2.88
 57,060 2.79 2.91 2.85 0 0 0
13/06/2011
2.79
 11,500 2.79 2.85 2.73 0 0 0
10/06/2011
2.79
 9,510 2.76 2.85 2.79 0 0 0
09/06/2011
2.76
 15,160 2.70 2.82 2.62 0 0 0
08/06/2011
2.70
 8,670 2.76 2.85 2.70 0 0 0
07/06/2011
2.76
 900 2.65 2.76 2.76 0 0 0
06/06/2011
2.65
 10,000 2.65 2.65 2.59 0 0 0
03/06/2011
2.65
 7,220 2.76 2.88 2.65 20 0 0.0
02/06/2011
2.76
 14,930 2.65 2.76 2.70 1,240 0 0.0
01/06/2011
2.65
 3,710 2.65 2.73 2.59 0 0 0
31/05/2011
2.65
 6,320 2.62 2.65 2.50 0 0 0
30/05/2011
2.62
 3,290 2.73 2.73 2.62 0 0 0
27/05/2011
2.73
 2,800 2.62 2.73 2.70 1,300 0 0.0
26/05/2011
2.62
 19,610 2.53 2.65 2.42 0 0 0
25/05/2011
2.53
 48,120 2.65 2.65 2.53 0 0 0
24/05/2011
2.65
 41,290 2.76 2.79 2.65 1,110 0 0.0
23/05/2011
2.76
 10,800 2.88 2.88 2.73 0 0 0
20/05/2011
2.88
 9,870 2.88 2.91 2.88 0 0 0
19/05/2011
2.88
 9,400 3.02 3.02 2.88 0 0 0
18/05/2011
3.02
 7,290 3.05 3.05 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |