CTCP Vận tải Hà Tiên (htv)

12.05
-0.05
(-0.41%)
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
(2025-11-04) 		-0.45 -3.52% 39,300 0 0
12.05
13.45
12.10
2 tháng
(2025-10-06) 		0.55 4.66% 147,100 0 0
11.60
13.45
12.10
3 tháng
(2025-09-05) 		-0.35 -2.76% 395,600 0 0
11.60
13.45
12.10
6 tháng
(2025-06-09) 		3.59 40.93% 1,333,900 -5,600 -0.1
8.60
13.48
12.10
12 tháng
(2024-12-09) 		3.12 33.77% 1,656,200 -8,300 -0.1
8.26
13.48
12.10
24 tháng
(2023-12-15) 		3.36 37.32% 2,680,300 -260,600 -2.4
7.89
13.48
12.10
36 tháng
(2022-12-20) 		3.13 34.01% 3,926,500 -711,451 -7.7
7.89
13.48
12.10
60 tháng
(2020-12-30) 		1.73 16.25% 9,258,700 -1,240,391 -15.8
7.89
14.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2023
8.80
 1,100 8.80 8.80 8.72 100 0 0.0
29/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
28/11/2023
8.80
 600 8.80 8.80 8.62 0 0 0
27/11/2023
8.80
 2,100 8.80 8.80 8.62 0 0 0
24/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
23/11/2023
8.80
 2,000 8.66 8.80 8.62 0 0 0
22/11/2023
8.66
 0 8.66 8.66 8.66 0 0 0
21/11/2023
8.66
 0 8.66 8.66 8.66 0 0 0
20/11/2023
8.66
 600 8.71 8.95 8.66 0 0 0
17/11/2023
8.71
 900 8.76 8.76 8.66 0 0 0
16/11/2023
8.76
 100 8.76 8.76 8.76 0 0 0
15/11/2023
8.76
 1,000 8.66 8.79 8.61 0 0 0
14/11/2023
8.66
 500 8.79 8.79 8.61 0 0 0
13/11/2023
8.79
 3,500 8.79 8.80 8.61 0 0 0
10/11/2023
8.79
 500 8.79 8.79 8.51 0 0 0
09/11/2023
8.79
 0 8.79 8.79 8.79 0 0 0
08/11/2023
8.79
 1,700 8.80 8.80 8.79 0 0 0
07/11/2023
8.80
 300 8.83 8.83 8.80 0 0 0
06/11/2023
8.83
 0 8.83 8.83 8.83 0 0 0
02/11/2023
8.83
 900 8.70 8.83 8.65 0 0 0
01/11/2023
8.70
 2,600 8.80 8.80 8.52 0 0 0
31/10/2023
8.80
 0 8.80 8.80 8.80 0 0 0
30/10/2023
8.80
 0 8.80 8.80 8.80 0 0 0
27/10/2023
8.80
 1,900 8.85 8.85 8.71 0 0 0
26/10/2023
8.85
 0 8.85 8.85 8.85 0 0 0
25/10/2023
8.85
 0 8.85 8.85 8.85 0 0 0
24/10/2023
8.85
 1,400 8.76 8.85 8.52 0 0 0
23/10/2023
8.76
 0 8.76 8.76 8.76 0 0 0
20/10/2023
8.76
 100 8.86 8.86 8.76 0 0 0
19/10/2023
8.86
 400 8.74 8.86 8.85 0 0 0
18/10/2023
8.74
 7,800 8.77 8.90 8.74 300 0 0.0
17/10/2023
8.77
 400 8.80 8.95 8.77 0 300 -0.0
16/10/2023
8.80
 2,300 8.92 8.96 8.80 0 0 0
13/10/2023
8.92
 2,700 8.94 8.94 8.76 100 0 0.0
12/10/2023
8.94
 7,400 8.80 8.97 8.79 0 0 0
11/10/2023
8.80
 7,200 8.97 8.97 8.76 100 500 -0.0
10/10/2023
8.97
 4,500 8.97 8.99 8.97 100 0 0.0
09/10/2023
8.97
 4,100 8.79 8.98 8.80 0 0 0
06/10/2023
8.79
 2,200 9.06 9.06 8.79 0 0 0
05/10/2023
9.06
 2,500 9.11 9.11 8.80 0 0 0
04/10/2023
9.11
 800 9.16 9.16 8.71 100 0 0.0
03/10/2023
9.16
 1,100 9.27 9.27 8.81 0 0 0
02/10/2023
9.27
 1,100 9.28 9.28 8.90 0 0 0
29/09/2023
9.28
 2,100 9.09 9.37 9.26 0 0 0
28/09/2023
9.09
 800 9.16 9.16 9.09 0 0 0
27/09/2023
9.16
 6,800 9.26 9.26 8.71 0 0 0
26/09/2023
9.26
 3,100 9.17 9.35 9.25 0 0 0
25/09/2023
9.17
 4,900 9.09 9.18 8.99 0 0 0
22/09/2023
9.09
 1,000 9.32 9.32 9.09 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/09/2023
9.32
 6,500 8.99 9.37 8.95 0 0 0
20/09/2023
8.99
 14,700 9.08 9.13 8.99 0 0 0
19/09/2023
9.08
 10,600 8.99 9.22 8.99 100 0 0.0
18/09/2023
8.99
 13,500 9.17 9.17 8.95 0 0 0
15/09/2023
9.17
 12,200 9.13 9.17 9.04 0 0 0
14/09/2023
9.13
 3,200 9.13 9.17 9.04 0 0 0
13/09/2023
9.13
 2,300 9.04 9.22 9.04 0 0 0
12/09/2023
9.04
 9,600 9.04 9.26 9.04 0 0 0
11/09/2023
9.04
 28,400 9.13 9.22 9.04 0 0 0
08/09/2023
9.13
 12,400 8.99 9.17 9.08 0 0 0
07/09/2023
8.99
 5,100 8.99 9.04 8.99 0 0 0
06/09/2023
8.99
 1,700 8.95 8.99 8.84 0 0 0
05/09/2023
8.95
 13,600 8.99 8.99 8.83 6,100 10,900 -0.0
31/08/2023
8.99
 8,800 8.90 8.99 8.86 0 0 0
30/08/2023
8.90
 7,100 8.90 8.90 8.79 0 0 0
29/08/2023
8.90
 9,400 8.86 8.90 8.78 0 0 0
28/08/2023
8.86
 5,100 8.90 8.95 8.86 0 0 0
25/08/2023
8.90
 5,900 8.90 8.90 8.82 100 0 0.0
24/08/2023
8.90
 7,800 8.90 8.90 8.81 0 0 0
23/08/2023
8.90
 1,500 8.86 8.90 8.85 0 0 0
22/08/2023
8.86
 5,000 8.90 8.90 8.82 0 0 0
21/08/2023
8.90
 1,200 8.90 8.90 8.82 0 0 0
18/08/2023
8.90
 28,400 8.90 8.99 8.77 0 0 0
17/08/2023
8.90
 4,900 9.04 9.04 8.90 0 0 0
16/08/2023
9.04
 14,300 8.90 9.04 8.90 0 0 0
15/08/2023
8.90
 2,700 8.95 8.95 8.84 0 0 0
14/08/2023
8.95
 9,200 8.90 8.95 8.82 0 0 0
11/08/2023
8.90
 20,200 8.82 8.95 8.77 0 0 0
10/08/2023
8.82
 8,900 8.82 8.95 8.77 5,400 0 0.1
09/08/2023
8.82
 17,800 8.95 9.04 8.79 0 0 0
08/08/2023
8.95
 39,600 8.95 8.95 8.86 0 17,100 -0.2
07/08/2023
8.95
 26,800 8.95 9.22 8.86 0 13,900 -0.1
04/08/2023
8.95
 16,100 8.77 8.95 8.77 0 4,000 -0.0
03/08/2023
8.77
 22,000 8.86 8.87 8.73 0 7,000 -0.1
02/08/2023
8.86
 22,600 8.86 8.95 8.86 0 10,500 -0.1
01/08/2023
8.86
 11,700 9.08 9.08 8.86 0 5,600 -0.1
31/07/2023
9.08
 30,000 9.04 9.08 8.86 0 12,000 -0.1
28/07/2023
9.04
 23,300 8.99 9.08 8.95 0 15,100 -0.2
27/07/2023
8.99
 8,800 8.90 8.99 8.83 0 5,000 -0.0
26/07/2023
8.90
 2,600 8.89 8.99 8.90 0 0 0
25/07/2023
8.89
 10,500 8.90 9.08 8.89 0 5,000 -0.0
24/07/2023
8.90
 35,500 8.99 8.99 8.82 0 21,900 -0.2
21/07/2023
8.99
 19,600 9.22 9.22 8.90 0 10,100 -0.1
20/07/2023
9.22
 1,900 9.22 9.22 9.13 0 0 0
19/07/2023
9.22
 5,000 9.22 9.22 8.95 0 3,100 -0.0
18/07/2023
9.22
 100 9.04 9.22 9.22 0 0 0
17/07/2023
9.04
 7,000 8.99 9.08 9.04 0 3,000 -0.0
14/07/2023
8.99
 20,900 9.39 9.39 8.99 0 10,300 -0.1
13/07/2023
9.39
 2,900 9.31 9.39 9.22 0 1,300 -0.0
12/07/2023
9.31
 400 9.04 9.39 9.31 0 100 -0.0
11/07/2023
9.04
 3,100 9.17 9.17 8.99 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |