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
(2025-11-28) 		-0.20 -1.60% 209,400 0 0
11.25
12.85
12.30
3 tháng
(2025-10-29) 		-0.50 -3.91% 247,000 0 0
11.25
13.45
12.30
6 tháng
(2025-07-31) 		2.09 20.48% 1,243,100 -5,200 -0.1
10.21
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
(2024-02-07) 		3.12 33.95% 2,741,500 -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
(2021-02-22) 		0.50 4.28% 9,378,300 -1,215,991 -15.5
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)
31/03/2009
2.35
 2,930 2.32 2.40 2.32 0 0 0
30/03/2009
2.32
 7,500 2.35 2.35 2.29 0 0 0
27/03/2009
2.35
 19,530 2.38 2.43 2.35 0 0 0
26/03/2009
2.38
 5,060 2.43 2.43 2.38 0 1,130 0
25/03/2009: Cổ tức tiền mặt tỉ lệ: 6%
25/03/2009
2.43
 20,590 2.38 2.43 2.29 0 0 0
24/03/2009
2.38
 22,990 2.33 2.40 2.33 0 0 0
23/03/2009
2.33
 13,100 2.35 2.35 2.27 0 0 0
20/03/2009
2.35
 10,210 2.35 2.38 2.35 0 0 0
19/03/2009
2.35
 34,930 2.35 2.43 2.35 0 0 0
18/03/2009
2.35
 67,750 2.27 2.38 2.35 0 0 0
17/03/2009
2.27
 24,940 2.17 2.27 2.25 0 0 0
16/03/2009
2.17
 6,300 2.17 2.17 2.12 0 0 0
13/03/2009
2.17
 1,460 2.17 2.22 2.17 0 0 0
12/03/2009
2.17
 31,700 2.27 2.27 2.17 0 0 0
11/03/2009
2.27
 9,010 2.20 2.27 2.17 0 0 0
10/03/2009
2.20
 35,010 2.10 2.20 2.10 0 0 0
09/03/2009
2.10
 5,510 2.17 2.17 2.10 0 0 0
06/03/2009
2.17
 1,020 2.17 2.17 2.07 500 0 0
05/03/2009
2.17
 14,370 2.07 2.17 2.07 0 0 0
04/03/2009
2.07
 100 2.05 2.07 2.05 0 0 0
03/03/2009
2.05
 5,010 2.02 2.05 2.00 0 0 0
02/03/2009
2.02
 5,220 2.00 2.02 2.00 0 1,000 0
27/02/2009
2.00
 6,610 2.07 2.07 2.00 0 0 0
26/02/2009
2.07
 17,200 2.02 2.07 1.97 0 2,000 0
25/02/2009
2.02
 9,320 1.95 2.02 1.95 0 0 0
24/02/2009
1.95
 40,420 1.95 1.95 1.87 300 0 0
23/02/2009
1.95
 14,100 1.95 1.95 1.87 0 0 0
20/02/2009
1.95
 5,430 1.87 1.95 1.87 0 0 0
19/02/2009
1.87
 13,220 1.90 1.92 1.87 0 0 0
18/02/2009
1.90
 7,560 1.95 1.95 1.90 0 0 0
17/02/2009
1.95
 2,240 1.87 1.95 1.90 0 0 0
16/02/2009
1.87
 13,910 1.92 1.97 1.87 0 10,860 0
13/02/2009
1.92
 46,140 2.00 2.00 1.92 0 45,140 0
12/02/2009
2.00
 23,320 2.10 2.15 2.00 0 16,000 0
11/02/2009
2.10
 3,700 2.15 2.15 2.10 0 0 0
10/02/2009
2.15
 8,890 2.17 2.17 2.10 0 0 0
09/02/2009
2.17
 1,380 2.15 2.20 2.17 0 0 0
06/02/2009
2.15
 2,790 2.12 2.17 2.05 0 0 0
05/02/2009
2.12
 12,010 2.22 2.22 2.12 0 0 0
04/02/2009
2.22
 4,260 2.25 2.27 2.20 0 0 0
03/02/2009
2.25
 7,400 2.27 2.27 2.25 0 0 0
02/02/2009
2.27
 2,410 2.20 2.27 2.25 0 0 0
23/01/2009
2.20
 38,040 2.27 2.27 2.17 0 38,000 0
22/01/2009
2.27
 37,320 2.27 2.27 2.17 0 34,000 0
21/01/2009
2.27
 2,010 2.27 2.27 2.22 0 0 0
20/01/2009
2.27
 1,460 2.27 2.27 2.27 0 0 0
19/01/2009
2.27
 3,880 2.25 2.33 2.22 0 0 0
16/01/2009
2.25
 5,700 2.27 2.27 2.25 0 0 0
15/01/2009
2.27
 5,280 2.33 2.33 2.22 0 0 0
14/01/2009
2.33
 1,410 2.30 2.33 2.22 0 0 0
13/01/2009
2.30
 6,460 2.35 2.35 2.27 2,000 0 0
12/01/2009
2.35
 1,650 2.30 2.38 2.22 0 0 0
09/01/2009
2.30
 5,160 2.35 2.38 2.25 0 0 0
08/01/2009
2.35
 10,170 2.40 2.40 2.30 0 0 0
07/01/2009
2.40
 5,490 2.35 2.43 2.38 0 0 0
06/01/2009
2.35
 6,760 2.33 2.38 2.22 0 0 0
05/01/2009
2.33
 16,770 2.27 2.33 2.27 0 0 0
02/01/2009
2.27
 6,230 2.27 2.35 2.22 0 0 0
31/12/2008
2.27
 2,260 2.30 2.30 2.22 0 0 0
30/12/2008
2.30
 3,350 2.27 2.30 2.20 0 0 0
29/12/2008
2.27
 11,260 2.35 2.35 2.27 0 0 0
26/12/2008
2.35
 13,980 2.27 2.35 2.27 0 0 0
25/12/2008
2.27
 3,190 2.25 2.30 2.27 0 0 0
24/12/2008
2.25
 9,950 2.15 2.25 2.15 0 0 0
23/12/2008
2.15
 7,370 2.25 2.25 2.15 0 800 0
22/12/2008
2.25
 38,540 2.35 2.35 2.25 0 25,200 0
19/12/2008
2.35
 8,660 2.35 2.38 2.35 0 0 0
18/12/2008
2.35
 130 2.30 2.40 2.20 0 0 0
17/12/2008
2.30
 7,120 2.20 2.30 2.12 0 0 0
16/12/2008
2.20
 13,080 2.27 2.30 2.20 0 0 0
15/12/2008
2.27
 7,560 2.17 2.27 2.27 0 0 0
12/12/2008
2.17
 8,180 2.07 2.17 2.17 0 0 0
11/12/2008
2.07
 5,540 2.00 2.07 2.05 0 0 0
10/12/2008
2.00
 5,450 1.92 2.00 2.00 0 0 0
09/12/2008
1.92
 8,890 2.02 2.12 1.92 0 0 0
08/12/2008
2.02
 16,730 2.12 2.22 2.02 0 0 0
05/12/2008
2.12
 16,160 2.22 2.22 2.12 0 0 0
04/12/2008
2.22
 8,220 2.17 2.22 2.15 0 0 0
03/12/2008
2.17
 6,910 2.25 2.25 2.17 0 0 0
02/12/2008
2.25
 8,870 2.35 2.35 2.25 0 0 0
01/12/2008
2.35
 14,400 2.30 2.38 2.27 0 0 0
28/11/2008
2.30
 12,570 2.33 2.38 2.27 0 0 0
27/11/2008
2.33
 23,910 2.43 2.43 2.33 100 0 0
26/11/2008
2.43
 21,300 2.43 2.43 2.40 0 0 0
25/11/2008
2.43
 4,680 2.40 2.48 2.38 100 0 0
24/11/2008
2.40
 23,400 2.43 2.43 2.38 0 0 0
21/11/2008
2.43
 9,870 2.50 2.50 2.40 0 0 0
20/11/2008
2.50
 20,470 2.53 2.53 2.40 0 0 0
19/11/2008
2.53
 3,510 2.53 2.53 2.48 0 0 0
18/11/2008
2.53
 1,730 2.55 2.55 2.43 0 0 0
17/11/2008
2.55
 8,280 2.53 2.55 2.50 0 0 0
14/11/2008
2.53
 14,420 2.55 2.60 2.53 0 3,390 0
13/11/2008
2.55
 8,980 2.55 2.63 2.53 1,040 0 0
12/11/2008
2.55
 4,290 2.58 2.58 2.45 0 0 0
11/11/2008
2.58
 21,440 2.70 2.70 2.58 0 0 0
10/11/2008
2.70
 8,590 2.63 2.73 2.63 0 0 0
07/11/2008
2.63
 38,360 2.75 2.75 2.63 8,180 0 0
06/11/2008
2.75
 49,020 2.88 2.88 2.75 0 0 0
05/11/2008
2.88
 35,150 2.75 2.88 2.83 0 0 0
04/11/2008
2.75
 24,230 2.65 2.75 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |