CTCP Vận tải Hà Tiên (htv)

9.30
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
(2024-10-16) 		-0.44 -4.52% 17,200 0 0
9.30
9.80
9.30
2 tháng
(2024-09-16) 		-0.60 -6.06% 44,200 0 0
9.09
9.99
9.30
3 tháng
(2024-08-19) 		0.04 0.43% 65,200 0 0
9.09
9.99
9.30
6 tháng
(2024-05-20) 		0.77 9.06% 440,000 5,100 0.0
8.43
9.99
9.30
12 tháng
(2023-11-21) 		0.43 4.89% 1,029,700 -254,700 -2.3
8.07
9.99
9.30
24 tháng
(2022-11-28) 		0.60 6.84% 2,334,800 -718,790 -7.8
8.07
10.80
9.30
36 tháng
(2021-12-01) 		-3.47 -27.16% 5,119,400 -408,891 -2.0
8.07
14.85
9.30
60 tháng
(2019-12-12) 		-0.54 -5.51% 8,356,700 -1,107,141 -14.1
8.07
14.85
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2012
4.12
 6,970 4.30 4.30 4.09 0 0 0
31/10/2012
4.30
 5,030 4.30 4.30 4.19 2,000 0 0.0
30/10/2012
4.30
 8,230 4.30 4.30 4.30 0 0 0
29/10/2012
4.30
 37,740 4.12 4.30 4.19 0 0 0
26/10/2012
4.12
 1,210 4.12 4.12 4.05 1,000 0 0.0
25/10/2012
4.12
 1,620 4.12 4.16 4.12 1,190 0 0.0
24/10/2012
4.12
 9,980 4.12 4.12 4.12 4,980 0 0.1
23/10/2012
4.12
 15,000 4.12 4.12 4.12 6,000 0 0.1
22/10/2012
4.12
 1,000 4.16 4.16 4.12 1,000 0 0.0
19/10/2012
4.16
 1,100 4.16 4.16 4.16 1,000 0 0.0
18/10/2012
4.16
 5,000 4.12 4.16 4.12 0 0 0
17/10/2012
4.12
 1,860 4.16 4.16 4.12 0 0 0
16/10/2012
4.16
 200 4.16 4.16 4.16 0 0 0
15/10/2012
4.16
 0 4.16 4.16 4.16 0 0 0
12/10/2012
4.16
 0 4.16 4.16 4.16 0 0 0
11/10/2012
4.16
 1,510 4.16 4.19 4.16 0 0 0
10/10/2012
4.16
 1,210 3.98 4.16 3.98 0 0 0
09/10/2012
3.98
 110 4.02 4.02 3.98 0 0 0
08/10/2012
4.02
 2,360 3.95 4.12 3.95 0 0 0
05/10/2012
3.95
 310 4.02 4.12 3.95 0 0 0
04/10/2012
4.02
 1,530 4.02 4.02 3.95 0 0 0
03/10/2012
4.02
 510 4.02 4.02 3.98 0 0 0
02/10/2012
4.02
 20 4.05 4.05 4.02 0 0 0
01/10/2012
4.05
 1,250 4.09 4.09 3.98 0 0 0
28/09/2012
4.09
 250 4.09 4.09 4.09 0 0 0
27/09/2012
4.09
 500 4.12 4.12 4.09 0 0 0
26/09/2012
4.12
 50 4.12 4.12 4.12 0 0 0
25/09/2012
4.12
 17,340 4.09 4.12 4.09 0 0 0
24/09/2012
4.09
 10 4.05 4.09 4.09 0 0 0
21/09/2012
4.05
 4,640 4.12 4.16 4.05 0 0 0
20/09/2012
4.12
 20 4.16 4.16 4.12 0 0 0
19/09/2012
4.16
 1,880 4.19 4.19 3.98 0 0 0
18/09/2012
4.19
 10 4.19 4.19 4.19 0 0 0
17/09/2012
4.19
 19,570 4.26 4.40 4.19 16,550 0 0.2
14/09/2012
4.26
 2,680 4.12 4.30 4.16 0 0 0
13/09/2012
4.12
 30,150 4.12 4.12 4.05 13,200 0 0.2
12/09/2012
4.12
 6,140 4.19 4.19 4.12 5,940 0 0.1
11/09/2012
4.19
 19,630 4.23 4.23 4.12 19,060 0 0.2
10/09/2012
4.23
 890 4.26 4.26 4.09 0 0 0
07/09/2012
4.26
 2,010 4.26 4.26 4.19 2,000 0 0.0
06/09/2012
4.26
 4,710 4.26 4.26 4.16 2,000 0 0.0
05/09/2012
4.26
 2,850 4.26 4.26 4.23 2,000 0 0.0
04/09/2012
4.26
 5,010 4.37 4.47 4.26 3,680 0 0.0
31/08/2012
4.37
 1,650 4.37 4.54 4.33 1,300 0 0.0
30/08/2012
4.37
 1,380 4.30 4.37 4.30 1,000 0 0.0
29/08/2012
4.30
 2,010 4.19 4.30 4.19 0 0 0
28/08/2012
4.19
 2,810 4.19 4.19 4.16 2,790 0 0.0
27/08/2012
4.19
 10,360 4.37 4.37 4.19 9,000 0 0.1
24/08/2012
4.37
 5,560 4.26 4.40 4.05 0 0 0
23/08/2012
4.26
 21,230 4.44 4.44 4.23 20,000 0 0.2
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2012
4.44
 7,080 4.37 4.54 4.30 190 0 0.0
21/08/2012
4.37
 68,550 4.49 4.49 4.37 48,060 0 0.7
20/08/2012
4.49
 18,400 4.46 4.53 4.46 1,750 0 0.0
17/08/2012
4.46
 970 4.43 4.59 4.46 0 0 0
16/08/2012
4.43
 11,730 4.66 4.66 4.43 0 0 0
15/08/2012
4.66
 16,710 4.82 4.82 4.59 0 0 0
14/08/2012
4.82
 16,500 4.69 4.88 4.49 0 0 0
13/08/2012
4.69
 9,110 4.79 4.88 4.59 0 0 0
10/08/2012
4.79
 30,770 4.56 4.79 4.56 5,000 0 0.0
09/08/2012
4.56
 14,010 4.53 4.59 4.49 0 0 0
08/08/2012
4.53
 12,470 4.49 4.53 4.49 0 0 0
07/08/2012
4.49
 36,940 4.46 4.56 4.46 0 0 0
06/08/2012
4.46
 13,750 4.43 4.46 4.43 1,700 0 0.0
03/08/2012
4.43
 4,420 4.46 4.46 4.40 2,100 0 0.0
02/08/2012
4.46
 16,900 4.43 4.46 4.40 11,200 0 0.2
01/08/2012
4.43
 10,760 4.46 4.46 4.37 5,500 0 0.1
31/07/2012
4.46
 20,540 4.43 4.46 4.40 11,690 0 0.2
30/07/2012
4.43
 12,200 4.43 4.43 4.37 9,960 0 0.1
27/07/2012
4.43
 16,440 4.46 4.49 4.27 13,100 0 0.2
26/07/2012
4.46
 7,480 4.40 4.49 4.37 800 0 0.0
25/07/2012
4.40
 4,220 4.40 4.40 4.27 2,000 0 0.0
24/07/2012
4.40
 52,570 4.40 4.46 4.20 12,000 6,000 0.1
23/07/2012
4.40
 59,030 4.20 4.40 4.37 0 0 0
20/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
19/07/2012
4.20
 300 4.04 4.20 4.20 0 0 0
18/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
17/07/2012
4.04
 20 3.94 4.04 3.98 0 0 0
16/07/2012
3.94
 2,100 3.88 4.04 3.94 0 0 0
13/07/2012
3.88
 270 3.98 4.04 3.85 10 0 0.0
12/07/2012
3.98
 10 3.85 3.98 3.98 0 0 0
11/07/2012
3.85
 2,510 3.88 3.88 3.75 1,000 0 0.0
10/07/2012
3.88
 10,770 3.85 3.88 3.72 6,650 0 0.1
09/07/2012
3.85
 360 4.04 4.04 3.85 0 0 0
06/07/2012
4.04
 2,120 4.01 4.07 4.01 0 0 0
05/07/2012
4.01
 700 3.98 4.01 3.88 0 0 0
04/07/2012
3.98
 350 3.91 3.98 3.72 150 0 0.0
03/07/2012
3.91
 8,180 3.75 3.91 3.72 6,180 0 0.1
02/07/2012
3.75
 3,920 3.85 3.85 3.75 3,920 770 0.0
29/06/2012
3.85
 2,300 3.85 3.88 3.85 0 1,350 -0.0
28/06/2012
3.85
 2,010 3.85 3.85 3.75 2,000 10 0.0
27/06/2012
3.85
 10,000 3.85 3.88 3.72 4,000 970 0.0
26/06/2012
3.85
 16,500 3.82 3.85 3.65 5,000 0 0.1
25/06/2012
3.82
 1,950 4.01 4.01 3.82 0 0 0
22/06/2012
4.01
 4,640 4.20 4.20 4.01 0 0 0
21/06/2012
4.20
 0 4.20 4.20 4.20 0 0 0
20/06/2012
4.20
 10,220 4.17 4.20 3.98 0 0 0
19/06/2012
4.17
 1,050 4.37 4.37 4.17 0 0 0
18/06/2012
4.37
 500 4.17 4.37 4.37 0 0 0
15/06/2012
4.17
 1,700 4.14 4.20 4.17 0 0 0
14/06/2012
4.14
 25,960 4.33 4.46 4.14 21,120 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |