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)
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
20/09/2022
10.69
 500 10.39 10.69 10.02 0 0 0.0
19/09/2022
10.39
 2,300 10.81 10.81 10.15 0 0 0.0
16/09/2022
10.81
 200 10.56 11.10 10.81 0 0 0.0
15/09/2022
10.56
 100 10.85 10.85 10.56 0 0 0.0
14/09/2022
10.85
 1,100 10.98 11.06 10.31 0 0 0.0
13/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
12/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
09/09/2022
10.98
 7,000 10.98 10.98 10.98 3,000 0 0.0
08/09/2022
10.98
 10,800 10.89 11.02 10.94 10,700 100 0.1
07/09/2022
10.89
 900 10.94 10.94 10.89 900 0 0.0
06/09/2022
10.94
 200 10.89 10.94 10.89 0 100 -0.0
05/09/2022
10.89
 4,500 10.98 10.98 10.89 4,500 0 0.1
31/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
30/08/2022
10.98
 300 10.69 10.98 10.56 200 0 0.0
29/08/2022
10.69
 100 11.31 11.31 10.69 0 100 -0.0
26/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0.0
25/08/2022
11.31
 500 11.35 11.35 10.94 300 100 0.0
24/08/2022
11.35
 300 11.23 11.39 10.81 0 100 -0.0
23/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
22/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
19/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
18/08/2022
11.23
 0 11.23 11.23 11.23 0 0 0.0
17/08/2022
11.23
 3,000 11.27 11.27 11.23 2,900 0 0.0
16/08/2022
11.27
 3,300 11.31 11.31 11.27 2,500 0 0.0
15/08/2022
11.31
 12,700 11.23 11.31 11.27 4,700 0 0.1
12/08/2022
11.23
 36,400 11.23 11.23 11.14 25,200 0 0.3
11/08/2022
11.23
 23,900 11.23 11.23 10.81 12,000 100 0.2
10/08/2022
11.23
 9,000 10.98 11.23 11.06 5,000 0 0.1
09/08/2022
10.98
 10,500 11.31 11.31 10.73 4,500 0 0.1
08/08/2022
11.31
 1,500 10.98 11.31 10.94 100 0 0.0
05/08/2022
10.98
 2,500 10.81 10.98 10.89 1,300 0 0.0
04/08/2022
10.81
 2,600 10.81 10.89 10.81 2,100 0 0.0
03/08/2022
10.81
 900 10.77 10.81 10.48 0 0 0.0
02/08/2022
10.77
 1,500 10.81 10.81 10.69 0 0 0.0
01/08/2022
10.81
 3,100 10.52 11.10 10.23 0 0 0.0
29/07/2022
10.52
 2,400 11.14 11.48 10.52 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |