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
(2025-11-05) 		-0.85 -6.56% 42,900 0 0
12.05
13.45
12.05
2 tháng
(2025-10-06) 		0.30 2.54% 150,700 0 0
11.60
13.45
12.05
3 tháng
(2025-09-08) 		-0.60 -4.72% 362,000 0 0
11.60
13.45
12.05
6 tháng
(2025-06-09) 		3.34 38.08% 1,337,500 -5,600 -0.1
8.60
13.48
12.05
12 tháng
(2024-12-10) 		2.75 29.42% 1,659,800 -8,300 -0.1
8.26
13.48
12.05
24 tháng
(2023-12-18) 		3.06 33.84% 2,680,900 -260,600 -2.4
7.89
13.48
12.05
36 tháng
(2022-12-21) 		2.62 27.59% 3,930,100 -711,451 -7.7
7.89
13.48
12.05
60 tháng
(2020-12-31) 		1.40 13.06% 9,260,780 -1,240,391 -15.8
7.89
14.51
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
9.26
 2,000 9.17 9.26 9.26 0 0 0.0
14/02/2023
9.17
 400 9.44 9.44 9.17 200 0 0.0
13/02/2023
9.44
 1,400 9.62 9.62 9.26 0 0 -0.0
10/02/2023
9.62
 800 9.35 9.62 8.99 0 0 -0.0
09/02/2023
9.35
 0 9.35 9.35 9.35 0 0 -0.0
08/02/2023
9.35
 700 9.35 9.35 9.35 0 0 -0.0
07/02/2023
9.35
 3,900 9.57 9.57 9.35 0 0 -0.0
06/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
03/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
02/02/2023
9.57
 300 9.62 9.84 9.57 0 0 -0.0
01/02/2023
9.62
 700 9.48 9.62 9.53 0 0 -0.0
31/01/2023
9.48
 400 9.44 9.48 9.22 0 0 -0.0
30/01/2023
9.44
 4,400 9.44 9.62 9.44 0 4,200 -0.0
27/01/2023
9.44
 1,900 9.44 9.44 8.95 0 0 -0.0
19/01/2023
9.44
 1,600 9.84 9.84 9.44 0 1,600 -0.0
18/01/2023
9.84
 9,700 9.53 10.15 9.44 0 7,700 -0.1
17/01/2023
9.53
 700 9.44 9.53 9.08 0 0 -0.0
16/01/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
13/01/2023
9.44
 8,300 9.44 9.44 9.17 0 1,400 -0.0
12/01/2023
9.44
 700 9.35 9.44 9.44 0 700 -0.0
11/01/2023
9.35
 19,200 9.84 9.84 9.35 0 18,400 -0.2
10/01/2023
9.84
 12,100 10.55 10.55 9.84 0 3,800 -0.0
09/01/2023
10.55
 100 10.06 10.55 10.55 0 0 -0.0
06/01/2023
10.06
 0 10.06 10.06 10.06 0 0 -0.0
05/01/2023
10.06
 100 10.06 10.06 10.06 0 0 -0.0
04/01/2023
10.06
 400 9.66 10.06 9.62 0 0 -0.0
03/01/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
30/12/2022
9.66
 100 9.31 9.66 9.66 0 0 -0.0
29/12/2022
9.31
 100 9.08 9.31 9.31 0 0 -0.0
28/12/2022
9.08
 100 9.35 9.35 9.08 0 0 -0.0
27/12/2022
9.35
 0 9.35 9.35 9.35 0 0 -0.0
26/12/2022
9.35
 0 9.35 9.35 9.35 0 0 -0.0
23/12/2022
9.35
 900 9.48 9.48 9.35 0 0 -0.0
22/12/2022
9.48
 200 9.48 9.48 9.04 0 100 -0.0
21/12/2022
9.48
 200 9.22 9.62 9.48 0 0 -0.0
20/12/2022
9.22
 0 9.22 9.22 9.22 0 0 -0.0
19/12/2022
9.22
 5,300 9.39 9.39 9.17 0 0 -0.0
16/12/2022
9.39
 200 9.39 9.39 9.39 0 0 -0.0
15/12/2022
9.39
 1,500 9.26 9.39 9.22 0 0 -0.0
14/12/2022
9.26
 0 9.26 9.26 9.26 0 0 -0.0
13/12/2022
9.26
 3,200 9.17 9.26 8.99 0 0 -0.0
12/12/2022
9.17
 0 9.17 9.17 9.17 0 0 -0.0
09/12/2022
9.17
 1,100 9.48 9.48 9.17 0 100 -0.0
08/12/2022
9.48
 30,900 10.20 10.77 9.48 11,800 19,100 -0.1
07/12/2022
10.20
 1,400 10.24 10.60 9.53 0 1,100 -0.0
06/12/2022
10.24
 900 9.71 10.37 9.04 0 100 -0.0
05/12/2022
9.71
 9,000 9.39 9.93 9.04 0 7,639 -0.1
02/12/2022
9.39
 1,200 9.17 9.48 8.95 0 100 -0.0
01/12/2022
9.17
 6,700 9.17 9.71 8.57 0 3,100 -0.0
30/11/2022
9.17
 4,100 8.72 9.31 8.74 3,800 0 0.0
29/11/2022
8.72
 11,100 8.50 8.74 8.72 0 0 -0.0
28/11/2022
8.50
 1,000 8.95 9.35 8.50 0 0 -0.0
25/11/2022
8.95
 0 8.95 8.95 8.95 0 0 -0.0
24/11/2022
8.95
 100 8.47 8.95 8.95 0 0 -0.0
23/11/2022
8.47
 100 8.90 8.90 8.47 0 1 -0.0
22/11/2022
8.90
 2,100 8.83 8.95 8.90 0 0 0.0
21/11/2022
8.83
 0 8.83 8.83 8.83 0 0 0.0
18/11/2022
8.83
 1,100 9.44 9.71 8.83 1,000 0 0.0
17/11/2022
9.44
 2,200 9.44 9.44 8.90 0 1,000 -0.0
16/11/2022
9.44
 1,600 8.90 9.44 8.46 0 100 -0.0
15/11/2022
8.90
 1,500 8.86 9.39 8.25 0 0 -0.0
14/11/2022
8.86
 0 8.86 8.86 8.86 0 0 -0.0
11/11/2022
8.86
 0 8.86 8.86 8.86 0 0 -0.0
10/11/2022
8.86
 500 9.44 9.44 8.86 0 0 -0.0
09/11/2022
9.44
 3,300 9.75 9.75 9.44 1,000 2,800 -0.0
08/11/2022
9.75
 700 9.48 9.93 8.95 0 0 -0.0
07/11/2022
9.48
 2,400 9.48 9.53 9.48 0 0 -0.0
04/11/2022
9.48
 1,500 9.97 9.97 9.44 0 0 -0.0
03/11/2022
9.97
 600 10.60 10.60 9.93 0 100 -0.0
02/11/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
01/11/2022
10.60
 400 10.33 10.60 9.93 200 100 0.0
31/10/2022
10.33
 500 10.42 10.42 9.79 0 0 -0.0
28/10/2022
10.42
 900 10.20 10.42 9.66 0 0 -0.0
27/10/2022
10.20
 300 10.69 10.69 10.20 0 100 -0.0
26/10/2022
10.69
 6,500 10.51 11.09 9.88 3,900 100 0.0
25/10/2022
10.51
 4,400 10.51 10.51 9.79 500 600 -0.0
24/10/2022
10.51
 100 10.37 10.51 10.51 0 0 0
21/10/2022
10.37
 1,700 9.79 10.42 9.97 500 0 0.0
20/10/2022
9.79
 2,700 10.20 10.20 9.79 0 0 0
19/10/2022
10.20
 400 10.51 10.51 10.02 0 0 0
18/10/2022
10.51
 0 10.51 10.51 10.51 0 0 -0.0
17/10/2022
10.51
 1,200 10.60 10.60 9.97 0 0 -0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2022
10.60
 300 10.06 10.60 9.62 0 0 -0.0
13/10/2022
10.06
 400 9.56 10.06 9.23 0 0 -0.0
12/10/2022
9.56
 300 9.98 9.98 9.40 0 0 -0.0
11/10/2022
9.98
 3,000 10.35 10.35 9.69 0 1,000 -0.0
10/10/2022
10.35
 500 10.06 10.35 9.40 0 100 -0.0
07/10/2022
10.06
 10,100 10.06 10.19 9.98 6,500 0 0.1
06/10/2022
10.06
 800 10.35 10.35 10.02 0 0 0.0
05/10/2022
10.35
 400 10.35 10.35 9.90 0 0 0.0
04/10/2022
10.35
 200 9.98 10.35 9.81 0 0 0.0
03/10/2022
9.98
 7,700 9.98 10.60 9.98 3,800 0 0.0
30/09/2022
9.98
 10,100 10.56 10.56 9.98 300 0 0.0
29/09/2022
10.56
 400 10.06 10.64 9.69 0 0 0.0
28/09/2022
10.06
 400 10.48 10.48 10.06 0 0 0.0
27/09/2022
10.48
 300 10.27 10.48 10.23 0 0 0.0
26/09/2022
10.27
 1,100 10.35 10.52 10.06 0 0 0.0
23/09/2022
10.35
 1,200 10.69 10.69 10.10 0 0 0.0
22/09/2022
10.69
 0 10.69 10.69 10.69 0 0 0.0
21/09/2022
10.69
 0 10.69 10.69 10.69 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |