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)
09/01/2024
9.14
 5,800 9.27 9.27 9.14 0 0 0
08/01/2024
9.27
 40,000 9.04 9.28 9.01 0 0 0
05/01/2024
9.09
 13,300 8.99 9.19 8.99 0 0 0
04/01/2024
9.08
 100 9.08 9.08 9.08 0 0 0
03/01/2024
8.99
 100 8.99 8.99 8.99 0 0 0
02/01/2024
8.86
 200 9.27 9.27 8.86 0 0 0
29/12/2023
9.27
 0 9.27 9.27 9.27 0 0 0
28/12/2023
9.27
 2,800 9.28 9.28 9.01 0 700 -0.0
27/12/2023
9.28
 3,000 9.28 9.28 9.02 0 300 -0.0
26/12/2023
9.28
 300 9.28 9.28 9.01 0 200 -0.0
25/12/2023
9.28
 7,700 9.14 9.28 8.99 0 3,700 -0.0
22/12/2023
9.14
 5,100 8.99 9.14 8.95 0 0 0
21/12/2023
8.99
 500 8.99 8.99 8.99 0 0 0
20/12/2023
8.99
 0 8.99 8.99 8.99 0 0 0
19/12/2023
8.99
 200 9.04 9.04 8.72 0 100 -0.0
18/12/2023
9.04
 5,100 8.99 9.04 8.90 0 0 0
15/12/2023
8.99
 3,000 8.95 8.99 8.97 0 0 0
14/12/2023
8.95
 800 8.90 8.95 8.90 0 0 0
13/12/2023
8.90
 400 8.95 8.95 8.90 0 0 0
11/12/2023
8.95
 500 8.90 8.95 8.85 0 0 0
08/12/2023
8.90
 2,200 8.80 8.90 8.80 0 0 0
07/12/2023
8.80
 0 8.80 8.80 8.80 0 0 0
06/12/2023
8.80
 2,100 8.71 8.80 8.71 0 0 0
05/12/2023
8.71
 600 8.80 8.80 8.71 0 0 0
04/12/2023
8.80
 6,000 8.80 8.80 8.72 0 2,500 -0.0
01/12/2023
8.80
 300 8.80 8.80 8.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |