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)
28/04/2020
10.63
 57,140 10.80 10.80 10.55 0 19,310 -0.2
27/04/2020
10.80
 67,960 10.92 10.96 10.71 0 0 0
24/04/2020
10.92
 62,000 11.04 11.04 10.71 0 0 0
23/04/2020
11.04
 122,200 11.04 11.21 10.80 2,210 0 0.0
22/04/2020
11.04
 107,660 10.43 11.04 10.06 0 0 0
21/04/2020
10.43
 175,970 10.96 10.96 10.22 0 0 0
20/04/2020
10.96
 214,600 10.63 11.09 10.71 0 500 -0.0
17/04/2020
10.63
 135,590 10.30 10.67 10.22 0 0 0
16/04/2020
10.30
 70,700 10.30 10.47 10.06 700 0 0.0
15/04/2020
10.30
 139,170 9.97 10.30 9.97 28,160 0 0.3
14/04/2020
9.97
 215,590 10.06 10.06 9.52 16,900 0 0.2
13/04/2020
10.06
 74,230 10.14 10.34 9.97 25,550 0 0.3
10/04/2020
10.14
 99,730 9.85 10.38 9.89 20,000 0 0.2
09/04/2020
9.85
 362,720 9.23 9.85 9.15 9,020 100 0.1
08/04/2020
9.23
 108,770 9.27 9.40 8.90 9,000 0 0.1
07/04/2020
9.27
 6,590 9.27 9.81 9.07 0 0 0
06/04/2020
9.27
 66,930 8.70 9.27 9.11 0 100 -0.0
03/04/2020
8.70
 90,330 8.74 9.02 8.49 0 0 0
01/04/2020
8.74
 81,760 8.24 8.74 8.24 5,000 30,000 -0.3
31/03/2020
8.24
 75,780 8.65 8.74 8.12 0 0 0
30/03/2020
8.65
 67,460 8.94 8.94 8.32 0 0 0
27/03/2020
8.94
 14,670 8.98 8.98 8.82 0 0 0
26/03/2020
8.98
 17,310 8.98 8.98 8.65 0 0 0
25/03/2020
8.98
 168,390 8.98 9.23 8.65 120 200 -0.0
24/03/2020
8.98
 182,240 8.98 9.23 8.37 100 0 0.0
23/03/2020
8.98
 276,070 9.64 9.64 8.98 1,300 0 0.0
20/03/2020
9.64
 32,320 9.77 10.14 9.64 0 0 0
19/03/2020
9.77
 62,120 10.14 10.14 9.56 8,010 0 0.1
18/03/2020
10.14
 85,770 10.22 10.47 9.89 8,010 0 0.1
17/03/2020
10.22
 77,870 10.14 10.30 9.73 20 1,000 -0.0
16/03/2020
10.14
 26,630 10.30 10.30 9.89 0 250 -0.0
13/03/2020
10.30
 30,870 10.30 10.30 9.60 10 14,360 -0.2
12/03/2020
10.30
 78,670 10.55 10.71 9.85 4,010 8,300 -0.1
11/03/2020
10.55
 121,260 11.04 11.37 10.47 0 88,580 -1.1
10/03/2020
11.04
 33,110 10.71 11.04 10.14 10 230 -0.0
09/03/2020
10.71
 151,490 11.50 11.50 10.71 540 9,820 -0.1
06/03/2020
11.50
 131,440 11.29 11.62 11.37 124,740 79,540 0.6
05/03/2020
11.29
 168,570 11.62 11.87 11.25 2,010 166,500 -2.3
04/03/2020
11.62
 85,170 11.62 11.79 11.37 1,100 70,000 -1.0
03/03/2020
11.62
 59,590 11.54 11.91 11.42 30,300 5,250 0.4
02/03/2020
11.54
 135,090 11.87 11.87 11.46 500 0 0.0
28/02/2020
11.87
 14,910 11.95 11.95 11.54 0 0 0
27/02/2020
11.95
 15,810 12.03 12.03 11.79 60 0 0.0
26/02/2020
12.03
 49,330 11.95 12.03 11.62 9,000 0 0.1
25/02/2020
11.95
 9,710 11.99 11.99 11.70 0 0 0
24/02/2020
11.99
 27,920 12.12 12.12 11.70 1,850 0 0.0
21/02/2020
12.12
 23,010 12.07 12.12 11.95 0 0 0
20/02/2020
12.07
 29,520 11.87 12.12 11.87 3,620 0 0.1
19/02/2020
11.87
 34,190 11.74 12.03 11.87 0 0 0
18/02/2020
11.74
 22,620 11.79 11.91 11.74 80 0 0.0
17/02/2020
11.79
 16,780 11.87 11.87 11.66 3,000 30 0.0
14/02/2020
11.87
 39,650 11.83 11.87 11.70 30,000 20,000 0.1
13/02/2020
11.83
 14,240 11.83 11.91 11.70 0 0 0
12/02/2020
11.83
 106,720 11.83 11.91 11.70 35,400 10,000 0.4
11/02/2020
11.83
 15,980 11.83 11.95 11.42 1,710 0 0.0
10/02/2020
11.83
 15,860 11.91 11.91 11.58 2,430 0 0.0
07/02/2020
11.91
 24,280 11.95 12.07 11.87 13,000 0 0.2
06/02/2020
11.95
 128,850 11.95 12.03 11.54 92,700 37,000 0.8
05/02/2020
11.95
 29,350 11.70 12.20 11.29 0 28,500 -0.4
04/02/2020
11.70
 17,220 11.46 11.74 11.29 0 5,120 -0.1
03/02/2020
11.46
 407,560 12.12 12.12 11.29 76,400 30,000 0.7
31/01/2020
12.12
 24,210 12.20 12.20 11.87 13,000 4,520 0.1
30/01/2020
12.20
 5,840 12.28 12.28 11.95 0 710 -0.0
22/01/2020
12.28
 18,030 12.28 12.32 11.87 20 2,030 -0.0
21/01/2020
12.28
 2,240 12.32 12.53 12.12 0 0 0
20/01/2020
12.32
 37,670 12.32 12.53 12.16 30,700 0 0.5
17/01/2020
12.32
 151,130 12.28 12.36 12.12 144,760 2,000 2.1
16/01/2020
12.28
 53,920 12.32 12.32 12.24 52,000 0 0.8
15/01/2020
12.32
 57,080 12.20 12.32 12.12 50,000 4,800 0.7
14/01/2020
12.20
 81,900 12.12 12.28 11.99 52,210 3,300 0.7
13/01/2020
12.12
 93,740 11.99 12.20 11.87 57,500 23,480 0.5
10/01/2020
11.99
 93,860 11.87 12.03 11.79 51,500 33,400 0.3
09/01/2020
11.87
 81,070 11.54 11.91 11.54 0 27,880 -0.4
08/01/2020
11.54
 87,800 12.03 12.03 11.54 9,300 32,310 -0.3
07/01/2020
12.03
 177,140 12.03 12.12 11.95 3,700 97,070 -1.4
06/01/2020
12.03
 139,050 12.03 12.12 11.99 52,680 94,250 -0.6
03/01/2020
12.03
 151,970 12.20 12.45 12.03 6,700 119,630 -1.7
02/01/2020
12.20
 65,520 12.32 12.32 12.16 7,400 19,890 -0.2
31/12/2019
12.32
 15,670 12.36 12.40 12.12 0 7,140 -0.1
30/12/2019
12.36
 61,140 12.20 12.36 11.99 50,010 22,830 0.4
27/12/2019
12.20
 103,170 12.16 12.20 11.95 50,000 51,310 -0.0
26/12/2019
12.16
 195,930 12.07 12.20 11.99 500 73,820 -1.1
25/12/2019
12.07
 62,520 12.07 12.28 11.95 50,000 9,480 0.6
24/12/2019
12.07
 40,180 12.16 12.16 11.91 1,740 9,050 -0.1
23/12/2019
12.16
 157,360 12.12 12.24 11.87 50,000 108,710 -0.8
20/12/2019
12.12
 93,110 12.32 12.36 11.91 3,300 72,650 -1.0
19/12/2019
12.32
 48,880 12.36 12.45 12.07 1,000 19,970 -0.3
18/12/2019
12.36
 50,310 12.61 12.61 12.12 0 9,750 -0.1
17/12/2019
12.61
 123,370 12.57 12.69 12.40 1,000 15,820 -0.2
16/12/2019
12.57
 43,890 12.73 12.77 12.53 2,020 7,050 -0.1
13/12/2019
12.73
 202,450 12.57 12.77 12.40 144,290 38,200 1.6
12/12/2019
12.57
 33,230 12.61 12.61 12.45 19,060 7,980 0.2
11/12/2019
12.61
 31,310 12.61 12.61 12.40 17,590 3,960 0.2
10/12/2019
12.61
 62,710 12.57 12.69 12.45 24,230 0 0.4
09/12/2019
12.57
 247,500 12.20 12.57 12.20 130,260 0 2.0
06/12/2019
12.20
 95,110 12.20 12.32 12.12 55,000 110 0.8
05/12/2019
12.20
 59,710 12.20 12.36 12.12 11,340 250 0.2
04/12/2019
12.20
 99,120 12.32 12.32 11.99 51,230 2,000 0.7
03/12/2019
12.32
 304,510 11.99 12.36 11.87 166,550 57,440 1.6
02/12/2019
11.99
 200,290 12.12 12.12 11.62 94,030 1,050 1.3

Chính sách bảo mật | Điều khoản sử dụng |