CTCP Vận tải Hà Tiên (htv)

9.86
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
(2024-08-20) 		0.63 6.83% 38,800 0 0
9.23
9.99
9.86
2 tháng
(2024-07-22) 		0.56 5.99% 112,600 0 0
9.05
9.99
9.86
3 tháng
(2024-06-21) 		0.71 7.79% 241,300 -8,200 -0.1
8.96
9.99
9.86
6 tháng
(2024-03-25) 		1.14 13.06% 617,300 -52,700 -0.5
8.07
9.99
9.86
12 tháng
(2023-09-25) 		0.47 5.01% 1,082,400 -254,700 -2.3
8.07
9.99
9.86
24 tháng
(2022-09-30) 		-0.35 -3.47% 2,379,900 -706,991 -7.6
8.07
10.94
9.86
36 tháng
(2021-10-05) 		-1.33 -11.92% 6,475,100 -1,151,191 -14.5
8.07
14.85
9.86
60 tháng
(2019-10-16) 		-0.53 -5.12% 8,353,380 -1,103,331 -14.1
8.07
14.85
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2023
9.57
 0 9.57 9.57 9.57 0 0 -0.0
08/02/2023
9.57
 700 9.57 9.57 9.57 0 0 -0.0
07/02/2023
9.57
 3,900 9.80 9.80 9.57 0 0 -0.0
06/02/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
03/02/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
02/02/2023
9.80
 300 9.84 10.07 9.80 0 0 -0.0
01/02/2023
9.84
 700 9.71 9.84 9.75 0 0 -0.0
31/01/2023
9.71
 400 9.66 9.71 9.43 0 0 -0.0
30/01/2023
9.66
 4,400 9.66 9.84 9.66 0 4,200 -0.0
27/01/2023
9.66
 1,900 9.66 9.66 9.16 0 0 -0.0
19/01/2023
9.66
 1,600 10.07 10.07 9.66 0 1,600 -0.0
18/01/2023
10.07
 9,700 9.75 10.39 9.66 0 7,700 -0.1
17/01/2023
9.75
 700 9.66 9.75 9.30 0 0 -0.0
16/01/2023
9.66
 0 9.66 9.66 9.66 0 0 -0.0
13/01/2023
9.66
 8,300 9.66 9.66 9.39 0 1,400 -0.0
12/01/2023
9.66
 700 9.57 9.66 9.66 0 700 -0.0
11/01/2023
9.57
 19,200 10.07 10.07 9.57 0 18,400 -0.2
10/01/2023
10.07
 12,100 10.80 10.80 10.07 0 3,800 -0.0
09/01/2023
10.80
 100 10.30 10.80 10.80 0 0 -0.0
06/01/2023
10.30
 0 10.30 10.30 10.30 0 0 -0.0
05/01/2023
10.30
 100 10.30 10.30 10.30 0 0 -0.0
04/01/2023
10.30
 400 9.89 10.30 9.84 0 0 -0.0
03/01/2023
9.89
 0 9.89 9.89 9.89 0 0 -0.0
30/12/2022
9.89
 100 9.52 9.89 9.89 0 0 -0.0
29/12/2022
9.52
 100 9.30 9.52 9.52 0 0 -0.0
28/12/2022
9.30
 100 9.57 9.57 9.30 0 0 -0.0
27/12/2022
9.57
 0 9.57 9.57 9.57 0 0 -0.0
26/12/2022
9.57
 0 9.57 9.57 9.57 0 0 -0.0
23/12/2022
9.57
 900 9.71 9.71 9.57 0 0 -0.0
22/12/2022
9.71
 200 9.71 9.71 9.25 0 100 -0.0
21/12/2022
9.71
 200 9.43 9.84 9.71 0 0 -0.0
20/12/2022
9.43
 0 9.43 9.43 9.43 0 0 -0.0
19/12/2022
9.43
 5,300 9.62 9.62 9.39 0 0 -0.0
16/12/2022
9.62
 200 9.62 9.62 9.62 0 0 -0.0
15/12/2022
9.62
 1,500 9.48 9.62 9.43 0 0 -0.0
14/12/2022
9.48
 0 9.48 9.48 9.48 0 0 -0.0
13/12/2022
9.48
 3,200 9.39 9.48 9.21 0 0 -0.0
12/12/2022
9.39
 0 9.39 9.39 9.39 0 0 -0.0
09/12/2022
9.39
 1,100 9.71 9.71 9.39 0 100 -0.0
08/12/2022
9.71
 30,900 10.44 11.03 9.71 11,800 19,100 -0.1
07/12/2022
10.44
 1,400 10.48 10.85 9.75 0 1,100 -0.0
06/12/2022
10.48
 900 9.94 10.62 9.25 0 100 -0.0
05/12/2022
9.94
 9,000 9.62 10.16 9.25 0 7,639 -0.1
02/12/2022
9.62
 1,200 9.39 9.71 9.16 0 100 -0.0
01/12/2022
9.39
 6,700 9.39 9.94 8.77 0 3,100 -0.0
30/11/2022
9.39
 4,100 8.92 9.52 8.95 3,800 0 0.0
29/11/2022
8.92
 11,100 8.70 8.94 8.92 0 0 -0.0
28/11/2022
8.70
 1,000 9.16 9.57 8.70 0 0 -0.0
25/11/2022
9.16
 0 9.16 9.16 9.16 0 0 -0.0
24/11/2022
9.16
 100 8.67 9.16 9.16 0 0 -0.0
23/11/2022
8.67
 100 9.11 9.11 8.67 0 1 -0.0
22/11/2022
9.11
 2,100 9.04 9.16 9.11 0 0 0.0
21/11/2022
9.04
 0 9.04 9.04 9.04 0 0 0.0
18/11/2022
9.04
 1,100 9.66 9.94 9.04 1,000 0 0.0
17/11/2022
9.66
 2,200 9.66 9.66 9.11 0 1,000 -0.0
16/11/2022
9.66
 1,600 9.11 9.66 8.66 0 100 -0.0
15/11/2022
9.11
 1,500 9.07 9.62 8.44 0 0 -0.0
14/11/2022
9.07
 0 9.07 9.07 9.07 0 0 -0.0
11/11/2022
9.07
 0 9.07 9.07 9.07 0 0 -0.0
10/11/2022
9.07
 500 9.66 9.66 9.07 0 0 -0.0
09/11/2022
9.66
 3,300 9.98 9.98 9.66 1,000 2,800 -0.0
08/11/2022
9.98
 700 9.71 10.16 9.16 0 0 -0.0
07/11/2022
9.71
 2,400 9.71 9.75 9.71 0 0 -0.0
04/11/2022
9.71
 1,500 10.21 10.21 9.66 0 0 -0.0
03/11/2022
10.21
 600 10.85 10.85 10.16 0 100 -0.0
02/11/2022
10.85
 0 10.85 10.85 10.85 0 0 0.0
01/11/2022
10.85
 400 10.57 10.85 10.16 200 100 0.0
31/10/2022
10.57
 500 10.66 10.66 10.03 0 0 -0.0
28/10/2022
10.66
 900 10.44 10.66 9.89 0 0 -0.0
27/10/2022
10.44
 300 10.94 10.94 10.44 0 100 -0.0
26/10/2022
10.94
 6,500 10.76 11.35 10.12 3,900 100 0.0
25/10/2022
10.76
 4,400 10.76 10.76 10.03 500 600 -0.0
24/10/2022
10.76
 100 10.62 10.76 10.76 0 0 0
21/10/2022
10.62
 1,700 10.03 10.66 10.21 500 0 0.0
20/10/2022
10.03
 2,700 10.44 10.44 10.03 0 0 0
19/10/2022
10.44
 400 10.76 10.76 10.25 0 0 0
18/10/2022
10.76
 0 10.76 10.76 10.76 0 0 -0.0
17/10/2022
10.76
 1,200 10.85 10.85 10.21 0 0 -0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2022
10.85
 300 10.30 10.85 9.84 0 0 -0.0
13/10/2022
10.30
 400 9.79 10.30 9.45 0 0 -0.0
12/10/2022
9.79
 300 10.21 10.21 9.62 0 0 -0.0
11/10/2022
10.21
 3,000 10.60 10.60 9.92 0 1,000 -0.0
10/10/2022
10.60
 500 10.30 10.60 9.62 0 100 -0.0
07/10/2022
10.30
 10,100 10.30 10.43 10.21 6,500 0 0.1
06/10/2022
10.30
 800 10.60 10.60 10.26 0 0 0.0
05/10/2022
10.60
 400 10.60 10.60 10.13 0 0 0.0
04/10/2022
10.60
 200 10.21 10.60 10.04 0 0 0.0
03/10/2022
10.21
 7,700 10.21 10.85 10.21 3,800 0 0.0
30/09/2022
10.21
 10,100 10.81 10.81 10.21 300 0 0.0
29/09/2022
10.81
 400 10.30 10.90 9.92 0 0 0.0
28/09/2022
10.30
 400 10.73 10.73 10.30 0 0 0.0
27/09/2022
10.73
 300 10.51 10.73 10.47 0 0 0.0
26/09/2022
10.51
 1,100 10.60 10.77 10.30 0 0 0.0
23/09/2022
10.60
 1,200 10.94 10.94 10.34 0 0 0.0
22/09/2022
10.94
 0 10.94 10.94 10.94 0 0 0.0
21/09/2022
10.94
 0 10.94 10.94 10.94 0 0 0.0
20/09/2022
10.94
 500 10.64 10.94 10.26 0 0 0.0
19/09/2022
10.64
 2,300 11.07 11.07 10.38 0 0 0.0
16/09/2022
11.07
 200 10.81 11.36 11.07 0 0 0.0
15/09/2022
10.81
 100 11.11 11.11 10.81 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |