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
(2024-10-15) 		-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)
13/01/2012
2.17
 1,020 2.10 2.17 2.13 0 0 0
12/01/2012
2.10
 10,020 2.07 2.10 2.00 0 0 0
11/01/2012
2.07
 12,010 2.04 2.07 2.00 0 0 0
10/01/2012
2.04
 3,510 2.00 2.04 2.00 0 0 0
09/01/2012
2.00
 3,010 1.97 2.00 2.00 0 0 0
06/01/2012
1.97
 22,450 2.00 2.04 1.97 0 0 0
05/01/2012
2.00
 10,740 2.00 2.00 2.00 0 0 0
04/01/2012
2.00
 24,520 2.00 2.04 2.00 0 0 0
03/01/2012
2.00
 490 2.04 2.13 2.00 0 0 0
30/12/2011
2.04
 4,130 2.00 2.07 2.04 0 0 0
29/12/2011
2.00
 68,360 1.97 2.00 1.91 0 0 0
28/12/2011
1.97
 32,450 1.94 2.04 1.91 0 0 0
27/12/2011
1.94
 17,550 1.88 1.94 1.84 0 0 0
26/12/2011
1.88
 27,620 1.84 1.88 1.78 0 0 0
23/12/2011
1.84
 26,430 1.88 1.88 1.81 0 0 0
22/12/2011
1.88
 19,550 1.97 1.97 1.88 0 0 0
21/12/2011
1.97
 6,980 1.91 1.97 1.91 0 0 0
20/12/2011
1.91
 154,180 2.00 2.00 1.91 0 0 0
19/12/2011
2.00
 32,070 2.07 2.07 2.00 0 0 0
16/12/2011
2.07
 50,730 2.04 2.07 2.00 0 0 0
15/12/2011
2.04
 110,800 2.07 2.07 1.97 0 0 0
14/12/2011
2.07
 30,910 2.13 2.13 2.07 0 0 0
13/12/2011
2.13
 29,620 2.17 2.20 2.13 0 0 0
12/12/2011
2.17
 33,560 2.26 2.30 2.17 0 0 0
09/12/2011
2.26
 16,010 2.33 2.33 2.26 0 0 0
08/12/2011
2.33
 27,000 2.36 2.39 2.33 0 0 0
07/12/2011
2.36
 22,470 2.46 2.49 2.36 0 0 0
06/12/2011
2.46
 13,440 2.36 2.46 2.39 0 0 0
05/12/2011
2.36
 56,220 2.33 2.43 2.33 0 0 0
02/12/2011
2.33
 21,660 2.43 2.43 2.33 0 760 -0.0
01/12/2011
2.43
 12,560 2.43 2.43 2.33 0 0 0
30/11/2011
2.43
 2,740 2.43 2.49 2.36 0 0 0
29/11/2011
2.43
 37,680 2.52 2.52 2.43 0 60 -0.0
28/11/2011
2.52
 16,110 2.49 2.55 2.39 0 0 0
25/11/2011
2.49
 1,560 2.43 2.49 2.39 50 0 0.0
24/11/2011
2.43
 33,000 2.49 2.49 2.43 0 0 0
23/11/2011
2.49
 21,510 2.49 2.52 2.46 0 0 0
22/11/2011
2.49
 32,480 2.52 2.52 2.43 0 0 0
21/11/2011
2.52
 2,320 2.55 2.55 2.52 0 0 0
18/11/2011
2.55
 14,830 2.55 2.55 2.49 0 8,280 -0.1
17/11/2011
2.55
 6,530 2.65 2.72 2.55 0 5,000 -0.0
16/11/2011
2.65
 360 2.59 2.65 2.59 0 0 0
15/11/2011
2.59
 4,490 2.59 2.59 2.52 80 1,300 -0.0
14/11/2011
2.59
 590 2.59 2.59 2.52 0 0 0
11/11/2011
2.59
 11,000 2.68 2.72 2.59 0 0 0
10/11/2011
2.68
 21,020 2.68 2.72 2.59 0 0 0
09/11/2011
2.68
 2,480 2.65 2.68 2.65 0 0 0
08/11/2011
2.65
 1,140 2.65 2.65 2.59 0 0 0
07/11/2011
2.65
 7,560 2.75 2.75 2.65 540 0 0.0
04/11/2011
2.75
 310 2.72 2.81 2.75 0 0 0
03/11/2011
2.72
 3,720 2.75 2.78 2.72 0 0 0
02/11/2011
2.75
 6,050 2.85 2.85 2.75 0 0 0
01/11/2011
2.85
 2,080 2.81 2.91 2.75 0 0 0
31/10/2011
2.81
 36,610 2.88 2.94 2.81 0 18,290 -0.2
28/10/2011
2.88
 11,580 2.85 2.88 2.85 0 0 0
27/10/2011
2.85
 1,260 2.78 2.85 2.81 0 0 0
26/10/2011
2.78
 25,000 2.88 2.88 2.78 0 0 0
25/10/2011
2.88
 11,200 2.88 2.88 2.81 0 0 0
24/10/2011
2.88
 18,810 2.81 2.88 2.78 0 0 0
21/10/2011
2.81
 10,290 2.78 2.81 2.78 0 0 0
20/10/2011
2.78
 3,120 2.75 2.81 2.75 0 0 0
19/10/2011
2.75
 29,100 2.78 2.78 2.72 0 0 0
18/10/2011
2.78
 28,310 2.81 2.81 2.72 0 0 0
17/10/2011
2.81
 17,400 2.88 2.88 2.81 0 0 0
14/10/2011
2.88
 18,300 2.88 2.88 2.78 0 0 0
13/10/2011
2.88
 510 2.85 2.88 2.81 0 0 0
12/10/2011
2.85
 20,410 2.88 2.88 2.85 0 0 0
11/10/2011
2.88
 16,010 2.88 2.91 2.88 0 0 0
10/10/2011
2.88
 12,500 2.91 2.91 2.85 0 0 0
07/10/2011
2.91
 1,590 2.91 2.94 2.91 30 0 0.0
06/10/2011
2.91
 20,320 2.85 2.91 2.85 0 0 0
05/10/2011
2.85
 1,400 2.81 2.85 2.75 0 0 0
04/10/2011
2.81
 15,100 2.88 2.88 2.75 0 0 0
03/10/2011
2.88
 9,500 2.88 2.88 2.85 0 0 0
30/09/2011
2.88
 18,580 2.85 2.94 2.85 0 0 0
29/09/2011
2.85
 48,330 2.97 2.97 2.85 0 0 0
28/09/2011
2.97
 9,620 2.94 3.01 2.94 0 0 0
27/09/2011
2.94
 17,410 3.01 3.04 2.94 0 0 0
26/09/2011
3.01
 2,870 3.07 3.07 3.01 0 0 0
23/09/2011
3.07
 8,060 3.14 3.14 3.07 0 0 0
22/09/2011
3.14
 11,740 3.07 3.14 2.94 0 0 0
21/09/2011
3.07
 18,070 3.07 3.10 2.94 600 0 0.0
20/09/2011
3.07
 52,260 3.20 3.20 3.07 0 0 0
19/09/2011
3.20
 8,290 3.20 3.23 3.10 0 0 0
16/09/2011
3.20
 29,730 3.36 3.36 3.20 0 0 0
15/09/2011
3.36
 56,880 3.52 3.52 3.36 0 0 0
14/09/2011
3.52
 111,260 3.40 3.56 3.52 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
3.40
 57,370 3.30 3.46 3.36 0 0 0
12/09/2011
3.30
 139,280 3.24 3.33 3.24 0 0 0
09/09/2011
3.24
 84,900 3.27 3.27 3.15 0 0 0
08/09/2011
3.27
 49,530 3.12 3.27 3.27 0 0 0
07/09/2011
3.12
 7,150 2.97 3.12 3.12 0 0 0
06/09/2011
2.97
 146,050 2.86 2.97 2.86 0 0 0
05/09/2011
2.86
 40,100 2.83 2.89 2.83 0 0 0
01/09/2011
2.83
 25,650 2.77 2.83 2.80 0 0 0
31/08/2011
2.77
 20,420 2.83 2.86 2.77 0 0 0
30/08/2011
2.83
 21,000 2.83 2.89 2.83 0 0 0
29/08/2011
2.83
 3,800 2.83 2.83 2.83 0 0 0
26/08/2011
2.83
 3,100 2.86 2.86 2.77 0 0 0
25/08/2011
2.86
 700 2.86 2.86 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |