CTCP Vận tải Hà Tiên (htv)

11.15
-0.10
(-0.89%)
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
(2026-02-11) 		-0.75 -6.25% 48,100 -2,600 -0.0
10.60
12.40
11.15
2 tháng
(2026-01-12) 		-0.70 -5.86% 168,100 -2,600 -0.0
10.60
12.40
11.15
3 tháng
(2025-12-15) 		-1.10 -8.91% 252,800 -2,600 -0.0
10.60
12.85
11.15
6 tháng
(2025-09-15) 		-1.25 -10% 600,200 -2,600 -0.0
10.60
13.45
11.15
12 tháng
(2025-03-18) 		2.02 21.86% 1,789,700 -9,700 -0.1
8.26
13.48
11.15
24 tháng
(2024-03-25) 		2.73 32.04% 2,577,200 -63,700 -0.6
7.89
13.48
11.15
36 tháng
(2023-03-29) 		1.99 21.48% 4,046,900 -641,501 -6.5
7.89
13.48
11.15
60 tháng
(2021-04-08) 		-1.01 -8.27% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2009
3.21
 180,140 3.08 3.21 3.16 30 0 0
12/05/2009
3.08
 110,550 2.94 3.08 3.00 0 0 0
11/05/2009
2.94
 100,690 2.81 2.94 2.83 0 0 0
08/05/2009
2.81
 73,590 2.78 2.83 2.75 0 0 0
07/05/2009
2.78
 76,510 2.67 2.78 2.75 0 0 0
06/05/2009
2.67
 65,280 2.81 2.81 2.67 0 0 0
05/05/2009
2.81
 64,220 2.83 2.97 2.81 0 0 0
04/05/2009
2.83
 46,340 2.70 2.83 2.81 0 0 0
29/04/2009
2.70
 29,150 2.70 2.73 2.62 0 0 0
28/04/2009
2.70
 11,830 2.70 2.73 2.62 0 0 0
27/04/2009
2.70
 14,670 2.65 2.75 2.54 0 0 0
24/04/2009
2.65
 26,670 2.73 2.81 2.59 0 0 0
23/04/2009
2.73
 15,210 2.73 2.81 2.67 0 0 0
22/04/2009
2.73
 84,550 2.62 2.73 2.51 0 0 0
21/04/2009
2.62
 55,170 2.75 2.75 2.62 0 0 0
20/04/2009
2.75
 20,520 2.89 2.89 2.75 0 0 0
17/04/2009
2.89
 106,580 3.02 3.02 2.89 0 0 0
16/04/2009
3.02
 237,210 3.13 3.13 3.00 0 1,000 0
15/04/2009
3.13
 160,230 3.29 3.29 3.13 1,000 30 0
14/04/2009
3.29
 149,290 3.16 3.29 3.10 450 0 0
13/04/2009
3.16
 1,130 3.02 3.16 3.16 0 0 0
10/04/2009
3.02
 39,110 2.89 3.02 3.02 0 25,930 0
09/04/2009
2.89
 62,150 2.75 2.89 2.89 0 0 0
08/04/2009
2.75
 317,240 2.65 2.75 2.56 0 154,660 0
07/04/2009
2.65
 103,000 2.54 2.65 2.48 30 0 0
03/04/2009
2.54
 71,950 2.43 2.54 2.46 0 0 0
02/04/2009
2.43
 32,660 2.40 2.48 2.43 0 0 0
01/04/2009
2.40
 13,660 2.35 2.40 2.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |