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
(2024-10-14) 		0.40 4.30% 19,300 0 0
9.30
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
(2024-08-15) 		0.46 4.98% 69,300 0 0
9.09
9.99
9.70
6 tháng
(2024-05-17) 		1.17 13.75% 440,200 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
(2022-11-24) 		0.54 5.89% 2,334,900 -718,690 -7.8
8.07
10.80
9.70
36 tháng
(2021-11-29) 		-3.62 -27.18% 5,181,300 -408,591 -2.0
8.07
14.85
9.70
60 tháng
(2019-12-10) 		-0.22 -2.18% 8,356,880 -1,107,011 -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)
18/01/2022
12.00
 11,000 12.34 12.34 11.92 0 0 0
17/01/2022
12.34
 25,800 12.43 12.43 12.30 4,000 0 0.1
14/01/2022
12.43
 4,400 12.51 12.51 12.26 0 0 0
13/01/2022
12.51
 13,800 12.56 12.56 12.26 0 0 0
12/01/2022
12.56
 5,700 12.30 12.60 12.30 0 0 0
11/01/2022
12.30
 11,500 12.43 12.47 12.30 0 0 0
10/01/2022
12.43
 26,600 12.56 12.56 12.34 0 500 0
07/01/2022
12.56
 13,900 12.51 12.60 12.43 7,000 0 0.1
06/01/2022
12.51
 15,600 12.60 12.60 12.34 4,800 0 0.1
05/01/2022
12.60
 19,900 12.64 12.64 12.43 0 0 0
04/01/2022
12.64
 11,200 12.64 12.94 12.39 0 0 0
31/12/2021
12.64
 11,100 12.60 12.64 12.60 0 0 0
30/12/2021
12.60
 7,600 12.60 12.60 12.34 0 0 0
29/12/2021
12.60
 8,600 12.60 12.60 12.43 0 300 -0.0
28/12/2021
12.60
 12,700 12.64 12.73 12.04 0 0 0
27/12/2021
12.64
 11,200 12.51 12.64 12.43 0 0 0
24/12/2021
12.51
 32,200 12.47 12.73 12.30 1,800 0 0.0
23/12/2021
12.47
 18,000 12.47 12.64 12.34 0 0 0
22/12/2021
12.47
 5,400 12.39 12.77 12.47 0 0 0
21/12/2021
12.39
 7,000 12.34 12.60 12.17 0 0 0
20/12/2021
12.34
 28,200 12.51 12.51 12.26 0 0 0
17/12/2021
12.51
 31,000 12.56 12.56 12.34 100 0 0.0
16/12/2021
12.56
 14,500 12.56 12.73 12.43 0 0 0
15/12/2021
12.56
 16,400 12.68 12.68 12.56 0 300 -0.0
14/12/2021
12.68
 23,600 12.43 12.94 12.60 0 0 0
13/12/2021
12.43
 54,900 12.34 12.43 12.26 0 200 -0.0
10/12/2021
12.34
 24,900 12.43 12.43 12.17 0 0 0
09/12/2021
12.43
 22,200 12.43 12.43 12.34 0 0 0
08/12/2021
12.43
 9,600 12.30 12.56 12.34 0 0 0
07/12/2021
12.30
 12,100 12.47 12.47 12.26 0 0 0
06/12/2021
12.47
 28,000 12.47 12.94 12.47 0 0 0
03/12/2021
12.47
 58,500 12.47 12.68 12.34 0 0 0
02/12/2021
12.47
 18,700 12.77 12.77 12.34 0 0 0
01/12/2021
12.77
 17,300 12.81 13.19 12.04 0 0 0
30/11/2021
12.81
 49,200 13.32 13.32 12.77 100 0 0.0
29/11/2021
13.32
 12,700 13.32 13.53 12.68 100 0 0
26/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2021
13.32
 32,600 13.19 13.36 13.19 1,000 0 0.0
25/11/2021
13.19
 236,600 13.27 13.59 13.07 100 221,700 -3.7
24/11/2021
13.27
 76,700 13.43 13.47 13.27 4,000 58,000 -0.9
23/11/2021
13.43
 92,500 13.55 13.67 13.35 0 87,900 -1.5
22/11/2021
13.55
 123,200 13.55 13.67 13.39 0 78,300 -1.3
19/11/2021
13.55
 216,600 13.75 13.75 13.35 2,000 161,600 -2.7
18/11/2021
13.75
 86,800 13.19 13.83 13.59 0 2,000 -0.0
17/11/2021
13.19
 95,600 13.83 13.83 13.19 20,500 77,200 -0.9
16/11/2021
13.83
 56,600 13.43 13.83 13.27 0 28,200 -0.5
15/11/2021
13.43
 47,200 13.19 13.43 13.23 1,000 34,600 -0.6
12/11/2021
13.19
 14,600 13.27 13.27 13.19 0 10,000 -0.2
11/11/2021
13.27
 39,700 12.79 13.27 12.79 3,100 19,100 -0.3
10/11/2021
12.79
 29,000 12.83 12.95 12.79 4,300 0 0.1
09/11/2021
12.83
 10,000 12.83 12.95 12.79 0 0 0
08/11/2021
12.83
 19,300 12.75 12.83 12.75 0 0 0
05/11/2021
12.75
 9,100 12.79 12.79 12.63 8,500 0 0.1
04/11/2021
12.79
 3,900 12.55 12.79 12.67 0 0 0
03/11/2021
12.55
 4,600 12.79 12.79 12.55 0 0 0
02/11/2021
12.79
 3,100 12.47 12.79 12.71 0 0 0
01/11/2021
12.47
 8,300 12.79 12.95 12.47 0 5,000 -0.1
29/10/2021
12.79
 18,500 12.95 12.95 12.15 0 5,000 -0.1
28/10/2021
12.95
 41,400 12.27 12.95 12.27 0 0 0
27/10/2021
12.27
 1,800 12.27 12.39 12.27 0 0 0
26/10/2021
12.27
 1,100 12.27 12.27 12.15 0 0 0
25/10/2021
12.27
 200 12.39 12.39 12.27 0 0 0
22/10/2021
12.39
 2,700 12.55 12.55 12.07 0 0 0
21/10/2021
12.55
 0 12.55 12.55 12.55 0 0 0
20/10/2021
12.55
 12,300 12.63 12.63 12.47 7,500 0 0.1
19/10/2021
12.63
 4,500 12.47 12.71 12.63 4,000 0 0.1
18/10/2021
12.47
 1,200 12.35 12.47 12.31 0 0 0
15/10/2021
12.35
 2,400 12.63 12.63 12.35 0 0 0
14/10/2021
12.63
 1,700 12.07 12.63 12.63 0 0 0
13/10/2021
12.07
 8,000 12.27 12.43 12.07 0 5,000 -0.1
12/10/2021
12.27
 900 12.47 12.47 12.23 0 0 0
11/10/2021
12.47
 100 12.39 12.47 12.47 0 0 0
08/10/2021
12.39
 2,500 12.43 12.47 12.07 0 0 0
07/10/2021
12.43
 5,100 12.47 12.47 12.03 0 4,900 -0.1
06/10/2021
12.47
 8,900 11.19 12.51 12.03 0 100 -0.0
05/10/2021
11.19
 0 12.43 11.19 11.19 0 0 0
04/10/2021
12.43
 14,200 12.59 12.59 11.99 0 10,000 -0.2
01/10/2021
12.59
 2,500 12.51 12.59 12.51 0 0 0
30/09/2021
12.51
 12,500 12.51 12.59 12.51 0 0 0
29/09/2021
12.51
 4,600 12.55 12.55 12.51 0 0 0
28/09/2021
12.55
 14,600 12.23 12.55 11.67 0 8,000 -0.1
27/09/2021
12.23
 4,000 12.63 12.63 12.23 0 0 0
24/09/2021
12.63
 500 12.91 12.91 12.59 0 0 0
23/09/2021
12.91
 10,200 12.75 12.91 12.63 0 0 0
22/09/2021
12.75
 14,600 12.39 12.83 12.47 0 7,000 -0.1
21/09/2021
12.39
 31,400 12.63 12.63 12.27 0 5,000 -0.1
20/09/2021
12.63
 5,100 12.83 13.39 12.63 0 1,400 -0.0
17/09/2021
12.83
 3,700 13.03 13.03 12.79 0 600 -0.0
16/09/2021
13.03
 1,800 12.99 13.03 12.79 0 0 0
15/09/2021
12.99
 5,700 12.83 12.99 12.79 0 1,500 -0.0
14/09/2021
12.83
 3,800 12.95 13.03 12.79 0 0 0
13/09/2021
12.95
 1,700 13.03 13.11 12.95 0 0 0
10/09/2021
13.03
 13,000 12.71 13.07 12.83 1,000 0 0.0
09/09/2021
12.71
 9,100 12.71 12.95 12.39 0 0 0
08/09/2021
12.71
 4,300 12.63 12.71 12.51 2,800 0 0.0
07/09/2021
12.63
 5,800 12.67 12.67 12.55 0 0 0
06/09/2021
12.67
 28,500 12.39 12.67 12.31 0 10,000 -0.2
01/09/2021
12.39
 5,300 12.51 12.51 12.15 0 0 0
31/08/2021
12.51
 500 12.39 12.51 12.15 0 0 0
30/08/2021
12.39
 10,500 12.15 12.91 12.15 0 0 0
27/08/2021
12.15
 85,300 11.75 12.27 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |