CTCP Vận tải Hà Tiên (htv)

9.70
0
(0%)
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
(2024-10-15) 		-0.05 -0.51% 19,000 0 0
9.35
9.80
9.70
2 tháng
(2024-09-16) 		-0.20 -2.02% 44,200 0 0
9.09
9.99
9.70
3 tháng
(2024-08-16) 		0.43 4.64% 67,300 0 0
9.09
9.99
9.70
6 tháng
(2024-05-20) 		1.17 13.75% 440,000 5,200 0.0
8.43
9.99
9.70
12 tháng
(2023-11-20) 		0.83 9.40% 1,030,300 -254,600 -2.3
8.07
9.99
9.70
24 tháng
(2022-11-25) 		0.54 5.89% 2,334,800 -718,690 -7.8
8.07
10.80
9.70
36 tháng
(2021-11-30) 		-3.11 -24.28% 5,168,600 -408,691 -2.0
8.07
14.85
9.70
60 tháng
(2019-12-11) 		-0.14 -1.45% 8,356,750 -1,107,041 -14.1
8.07
14.85
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2020
10.24
 2,440 10.12 10.24 10.12 1,750 0 0.0
06/11/2020
10.12
 0 10.12 10.12 10.12 0 0 0
05/11/2020
10.12
 20 10.12 10.12 10.12 20 0 0.0
04/11/2020
10.12
 4,960 10.00 10.12 10.00 4,960 0 0.1
03/11/2020
10.00
 25,010 10.00 10.00 10.00 4,810 0 0.1
02/11/2020
10.00
 0 10.00 10.00 10.00 0 0 0
30/10/2020
10.00
 11,520 10.04 10.20 10.00 6,370 0 0.1
29/10/2020
10.04
 2,120 10.00 10.28 10.00 360 0 0.0
28/10/2020
10.00
 500 10.32 10.32 10.00 470 0 0.0
27/10/2020
10.32
 370 10.16 10.32 10.16 0 0 0
26/10/2020
10.16
 40 10.24 10.24 10.00 10 0 0.0
23/10/2020
10.24
 20 10.08 10.24 10.24 10 0 0.0
22/10/2020
10.08
 30,360 10.00 10.08 9.68 21,020 0 0.3
21/10/2020
10.00
 2,000 10.32 10.32 10.00 0 0 0
20/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
19/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
16/10/2020
10.32
 370 10.40 10.40 10.00 360 0 0.0
15/10/2020
10.40
 1,000 10.40 10.40 10.40 1,000 0 0.0
14/10/2020
10.40
 0 10.40 10.40 10.40 0 0 0
13/10/2020
10.40
 10,870 10.32 10.40 10.16 10,870 0 0.1
12/10/2020
10.32
 12,440 10.32 10.32 10.00 2,510 480 0.0
09/10/2020
10.32
 350 10.36 10.36 10.32 0 0 0
08/10/2020
10.36
 100 10.40 10.40 10.36 0 0 0
07/10/2020
10.40
 1,580 10.20 10.40 10.28 10 0 0.0
06/10/2020
10.20
 1,110 10.12 10.20 10.00 390 0 0.0
05/10/2020
10.12
 1,530 10.04 10.12 10.00 30 0 0.0
02/10/2020
10.04
 1,000 10.04 10.04 10.04 0 0 0
01/10/2020
10.04
 4,950 10.00 10.04 10.00 1,320 0 0.0
30/09/2020
10.00
 2,370 10.00 10.00 10.00 2,210 0 0.0
29/09/2020
10.00
 900 10.04 10.04 10.00 800 0 0.0
28/09/2020
10.04
 3,940 10.04 10.04 10.00 3,850 0 0.0
25/09/2020
10.04
 28,350 9.84 10.16 9.84 20,950 0 0.3
24/09/2020
9.84
 170 10.00 10.00 9.76 0 0 0
23/09/2020
10.00
 4,220 10.28 10.28 9.76 0 0 0
22/09/2020
10.28
 10 10.00 10.28 10.28 10 0 0.0
21/09/2020
10.00
 690 10.00 10.00 9.68 0 0 0
18/09/2020
10.00
 13,370 10.00 10.16 9.76 2,900 0 0.0
17/09/2020
10.00
 7,000 10.24 10.24 9.60 0 0 0
16/09/2020
10.24
 420 10.28 10.28 10.24 0 0 0
15/09/2020
10.28
 1,470 10.00 10.32 10.08 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2020
10.00
 3,110 10.36 10.40 10.00 0 2,000 -0.0
11/09/2020
10.36
 14,250 10.39 10.39 10.25 0 0 0
10/09/2020
10.39
 49,150 10.06 10.39 10.06 0 440 -0.0
09/09/2020
10.06
 6,440 10.10 10.17 10.03 0 0 0
08/09/2020
10.10
 14,740 9.95 10.10 9.95 1,000 0 0.0
07/09/2020
9.95
 7,180 10.03 10.03 9.88 0 0 0
04/09/2020
10.03
 2,350 10.03 10.06 10.03 0 0 0
03/09/2020
10.03
 5,580 10.03 10.10 10.03 0 560 -0.0
01/09/2020
10.03
 11,390 10.03 10.03 10.03 0 0 0
31/08/2020
10.03
 31,050 9.88 10.25 9.88 10 0 0.0
28/08/2020
9.88
 12,760 9.95 10.03 9.88 0 0 0
27/08/2020
9.95
 12,410 9.92 9.95 9.81 0 0 0
26/08/2020
9.92
 240 9.95 9.95 9.88 0 0 0
25/08/2020
9.95
 6,220 9.95 9.95 9.88 0 0 0
24/08/2020
9.95
 14,380 10.03 10.03 9.51 1,000 0 0.0
21/08/2020
10.03
 6,780 9.81 10.10 9.88 1,000 0 0.0
20/08/2020
9.81
 14,880 9.81 10.21 9.81 0 0 0
19/08/2020
9.81
 13,060 9.29 9.84 9.37 0 0 0
18/08/2020
9.29
 0 9.29 9.29 9.29 0 0 0
17/08/2020
9.29
 4,020 9.44 9.44 9.07 10 0 0.0
14/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
13/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
12/08/2020
9.44
 10 9.15 9.44 9.44 10 0 0.0
11/08/2020
9.15
 8,000 9.40 9.40 9.15 0 0 0
10/08/2020
9.40
 50 9.48 9.48 9.40 0 0 0
07/08/2020
9.48
 310 9.15 9.48 9.48 10 0 0.0
06/08/2020
9.15
 2,510 9.15 9.51 9.15 10 0 0.0
05/08/2020
9.15
 1,010 9.40 9.40 9.15 0 0 0
04/08/2020
9.40
 40 9.44 9.44 9.40 0 0 0
03/08/2020
9.44
 7,970 9.22 9.44 9.22 0 0 0
31/07/2020
9.22
 150 8.93 9.22 9.15 40 0 0.0
30/07/2020
8.93
 1,770 9.33 9.33 8.93 0 0 0
29/07/2020
9.33
 10 9.40 9.40 9.33 0 0 0
28/07/2020
9.40
 4,000 8.82 9.40 8.78 10 0 0.0
27/07/2020
8.82
 10,770 9.37 9.37 8.75 10 0 0.0
24/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
23/07/2020
9.37
 70 9.44 9.44 9.37 0 0 0
22/07/2020
9.44
 10,470 9.15 9.51 9.07 10 0 0.0
21/07/2020
9.15
 15,590 9.44 9.84 9.15 140 0 0.0
20/07/2020
9.44
 12,680 9.37 9.44 9.15 2,340 0 0.0
17/07/2020
9.37
 1,050 9.44 9.44 9.29 0 0 0
16/07/2020
9.44
 20 9.44 9.44 9.22 10 0 0.0
15/07/2020
9.44
 1,010 9.44 9.44 9.44 0 0 0
14/07/2020
9.44
 160 9.15 9.44 9.44 0 0 0
13/07/2020
9.15
 100 9.44 9.44 9.15 0 0 0
10/07/2020
9.44
 1,000 9.44 9.44 9.44 0 0 0
09/07/2020
9.44
 50 9.66 9.66 9.15 10 0 0.0
08/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
07/07/2020
9.66
 10 9.51 9.66 9.66 10 0 0.0
06/07/2020
9.51
 0 9.51 9.51 9.51 0 0 0
03/07/2020
9.51
 270 9.88 9.88 9.51 0 0 0
02/07/2020
9.88
 10 9.33 9.88 9.88 10 0 0.0
01/07/2020
9.33
 350 9.95 9.95 9.33 0 0 0
30/06/2020
9.95
 80 9.37 9.95 9.37 80 0 0.0
29/06/2020
9.37
 360 9.37 9.37 9.15 10 0 0.0
26/06/2020
9.37
 0 9.37 9.37 9.37 0 0 0
25/06/2020
9.37
 210 9.48 9.48 9.15 10 0 0.0
24/06/2020
9.48
 5,000 9.44 9.48 9.44 0 0 0
23/06/2020
9.44
 210 9.44 9.44 9.15 10 0 0.0
22/06/2020
9.44
 4,590 9.22 9.44 9.22 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |