CTCP Xi măng Hà Tiên 1 (ht1)

12
-0.10
(-0.83%)
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) 		-0.25 -2.02% 9,556,300 -2,469,898 -29.4
11.80
12.40
12.10
2 tháng
(2024-07-22) 		-1.50 -11.03% 19,721,200 -3,528,329 -41.9
11.45
13.60
12.10
3 tháng
(2024-06-21) 		-1.15 -8.68% 33,828,000 -3,526,437 -41.9
11.45
14.20
12.10
6 tháng
(2024-03-25) 		-1.50 -11.03% 54,703,100 -3,456,653 -40.4
10.95
14.20
12.10
12 tháng
(2023-09-25) 		-0.76 -5.89% 95,759,100 -831,068 -6.0
10.73
14.20
12.10
24 tháng
(2022-09-30) 		-1.24 -9.30% 336,309,600 2,741,888 40.2
7.22
16.87
12.10
36 tháng
(2021-10-05) 		-8.69 -41.80% 818,387,100 -2,355,226 -70.2
7.22
24.56
12.10
60 tháng
(2019-10-16) 		0.18 1.54% 1,278,225,960 -13,497,396 -255.7
7.22
24.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
12.82
 720,230 12.86 12.94 12.73 29,970 0 0.5
17/09/2020
12.86
 1,084,980 12.86 12.90 12.61 13,780 230,220 -3.4
16/09/2020
12.86
 522,790 12.82 12.94 12.73 0 2,750 -0.0
15/09/2020
12.82
 1,129,420 12.98 13.10 12.73 3,100 12,860 -0.2
14/09/2020
12.98
 1,611,320 12.69 12.98 12.77 88,060 0 1.4
11/09/2020
12.69
 674,600 12.45 12.73 12.45 10,740 0 0.2
10/09/2020
12.45
 1,340,000 12.73 12.86 12.45 600 274,780 -4.2
09/09/2020
12.73
 1,347,810 12.49 12.82 12.24 63,990 30 1.0
08/09/2020
12.49
 1,153,250 11.95 12.49 12.07 84,300 0 1.3
07/09/2020
11.95
 1,299,830 12.49 12.61 11.95 6,460 0 0.1
04/09/2020
12.49
 1,431,740 12.69 12.69 12.40 71,710 233,480 -2.5
03/09/2020
12.69
 728,400 12.86 13.02 12.65 4,460 0 0.1
01/09/2020
12.86
 1,301,760 12.82 13.02 12.65 38,320 610 0.6
31/08/2020
12.82
 1,179,040 12.73 13.15 12.65 1,660 10,850 -0.1
28/08/2020
12.73
 1,299,280 13.02 13.19 12.69 0 185,000 -2.9
27/08/2020
13.02
 2,137,410 12.24 13.06 12.20 66,910 4,200 1.0
26/08/2020
12.24
 562,440 12.32 12.36 12.07 32,170 4,770 0.4
25/08/2020
12.32
 1,096,690 12.24 12.53 12.24 0 14,300 -0.2
24/08/2020
12.24
 897,710 12.03 12.45 12.16 9,360 8,540 0.0
21/08/2020
12.03
 1,071,820 11.66 12.12 11.74 28,340 100 0.4
20/08/2020
11.66
 584,820 11.79 11.87 11.54 1,650 1,360 0.0
19/08/2020
11.79
 1,107,780 11.87 11.87 11.58 4,970 1,880 0.0
18/08/2020
11.87
 806,540 11.83 12.20 11.74 900 900 0.0
17/08/2020
11.83
 553,200 11.62 11.95 11.37 6,770 0 0.1
14/08/2020
11.62
 1,547,440 11.37 11.79 11.29 4,830 283,800 -3.9
13/08/2020
11.37
 1,318,840 11.04 11.46 11.04 25,370 500,000 -6.4
12/08/2020
11.04
 255,550 10.88 11.09 10.92 2,970 0 0.0
11/08/2020
10.88
 699,700 11.04 11.21 10.88 1,220 307,620 -4.1
10/08/2020
11.04
 398,170 11.13 11.25 11.04 0 205,710 -2.8
07/08/2020
11.13
 280,780 11.21 11.33 11.09 20,090 2,190 0.2
06/08/2020
11.21
 421,770 11.13 11.37 11.09 9,920 0 0.1
05/08/2020
11.13
 755,860 10.63 11.29 10.71 11,280 0 0.2
04/08/2020
10.63
 306,090 10.51 10.71 10.51 5,870 0 0.1
03/08/2020
10.51
 158,730 10.34 10.63 10.34 9,770 0 0.1
31/07/2020
10.34
 101,520 10.34 10.47 10.01 2,950 0 0.0
30/07/2020
10.34
 473,670 10.10 10.43 10.10 9,910 0 0.1
29/07/2020
10.10
 875,260 10.71 10.71 9.97 5,370 0 0.1
28/07/2020
10.71
 151,790 10.14 10.71 10.06 37,180 0 0.5
27/07/2020
10.14
 390,190 10.71 10.71 10.06 15,330 0 0.2
24/07/2020
10.71
 644,590 11.42 11.42 10.71 1,930 3,810 -0.0
23/07/2020
11.42
 102,970 11.54 11.54 11.29 6,000 0 0.1
22/07/2020
11.54
 149,370 11.66 11.74 11.46 120 6,400 -0.1
21/07/2020
11.66
 425,910 11.54 11.83 11.50 0 41,320 -0.6
20/07/2020
11.54
 497,680 11.42 11.87 11.50 6,820 300 0.1
17/07/2020
11.42
 255,150 11.37 11.46 11.29 3,690 0 0.1
16/07/2020
11.37
 83,490 11.42 11.46 11.25 0 9,110 -0.1
15/07/2020
11.42
 138,060 11.54 11.54 11.37 0 180 -0.0
14/07/2020
11.54
 152,290 11.42 11.54 11.33 0 250 -0.0
13/07/2020
11.42
 379,360 11.42 11.58 11.37 0 360 -0.0
10/07/2020
11.42
 200,990 11.42 11.54 11.37 19,430 2,730 0.2
09/07/2020
11.42
 93,720 11.37 11.54 11.29 0 10,230 -0.1
08/07/2020
11.37
 46,900 11.42 11.50 11.21 0 1,720 -0.0
07/07/2020
11.42
 184,130 11.25 11.62 11.21 10,240 0 0.1
06/07/2020
11.25
 46,410 11.17 11.33 11.13 0 1,840 -0.0
03/07/2020
11.17
 50,240 11.13 11.21 11.04 0 400 -0.0
02/07/2020
11.13
 55,770 11.17 11.21 11.13 2,670 0 0.0
01/07/2020
11.17
 74,240 11.04 11.21 10.96 4,400 0 0.1
30/06/2020
11.04
 47,780 11.04 11.21 10.88 580 0 0.0
29/06/2020
11.04
 206,590 11.29 11.29 10.88 20 2,990 -0.0
26/06/2020
11.29
 69,780 11.21 11.37 11.21 20 2,990 -0.0
25/06/2020
11.21
 379,820 11.46 11.46 11.21 0 276,570 -3.8
24/06/2020
11.46
 81,000 11.46 11.62 11.33 0 10,010 -0.1
23/06/2020
11.46
 271,490 11.37 11.70 11.37 14,190 20,550 -0.1
22/06/2020
11.37
 162,160 11.29 11.50 11.33 0 0 0
19/06/2020
11.29
 190,330 11.21 11.46 11.13 9,200 1,110 0.1
18/06/2020
11.21
 75,780 11.21 11.37 11.13 8,000 680 0.1
17/06/2020
11.21
 89,730 11.37 11.46 11.21 100 3,260 -0.0
16/06/2020
11.37
 157,150 11.29 11.50 11.21 10,800 54,520 -0.6
15/06/2020
11.29
 370,050 11.29 11.87 11.04 560 19,430 -0.3
12/06/2020
11.29
 327,500 11.62 11.62 11.04 690 14,140 -0.2
11/06/2020
11.62
 368,490 12.24 12.28 11.62 9,970 1,330 0.1
10/06/2020
12.24
 354,860 12.20 12.24 11.95 19,130 0 0.3
09/06/2020
12.20
 316,270 12.20 12.20 12.03 20,910 0 0.3
08/06/2020
12.20
 479,570 12.07 12.36 12.07 85,090 7,710 1.1
05/06/2020
12.07
 398,280 12.03 12.07 11.54 50,080 0 0.7
04/06/2020
12.03
 361,780 12.28 12.49 12.03 200 0 0.0
03/06/2020
12.28
 317,120 11.99 12.36 12.03 27,100 12,190 0.2
02/06/2020
11.99
 343,400 12.16 12.53 11.99 0 80 -0.0
01/06/2020
12.16
 324,390 12.16 12.24 11.99 0 1,310 -0.0
29/05/2020
12.16
 307,760 11.79 12.20 11.58 0 0 0
28/05/2020
11.79
 183,310 12.12 12.12 11.74 0 0 0
27/05/2020
12.12
 675,960 12.12 12.36 11.99 19,700 2,300 0.3
26/05/2020
12.12
 844,000 11.33 12.12 11.46 0 26,110 -0.4
25/05/2020
11.33
 177,410 11.21 11.42 11.13 1,080 10 0.0
22/05/2020
11.21
 367,490 11.21 11.46 11.13 7,800 25,600 -0.2
21/05/2020
11.21
 274,250 11.29 11.29 11.17 0 0 0
20/05/2020
11.29
 152,870 11.29 11.29 11.13 0 0 0
19/05/2020
11.29
 261,810 11.21 11.50 11.21 0 10,000 -0.1
18/05/2020
11.21
 266,220 11.37 11.50 11.13 300 0 0.0
15/05/2020
11.37
 198,820 11.62 11.66 11.17 300 0 0.0
14/05/2020
11.62
 343,640 11.62 11.91 11.46 21,800 0 0.3
13/05/2020
11.62
 413,040 11.13 11.62 11.09 4,210 1,000 0.0
12/05/2020
11.13
 348,700 11.17 11.21 10.96 9,000 5,000 0.1
11/05/2020
11.17
 253,120 11.37 11.37 11.09 11,470 0 0.2
08/05/2020
11.37
 195,390 11.37 11.79 11.25 0 100 -0.0
07/05/2020
11.37
 559,690 11.00 11.54 10.71 70,320 150,100 -1.1
06/05/2020
11.00
 206,310 10.63 11.00 10.30 5,000 80,210 -1.0
05/05/2020
10.63
 66,910 10.63 10.71 10.55 20 0 0.0
04/05/2020
10.63
 69,630 10.63 10.71 10.47 0 18,220 -0.2
29/04/2020
10.63
 37,790 10.63 10.80 10.59 10 6,820 -0.1

Chính sách bảo mật | Điều khoản sử dụng |