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)
29/11/2019
12.12
 66,680 12.03 12.12 11.95 24,260 2,410 0.3
28/11/2019
12.03
 409,440 11.87 12.12 11.83 127,260 0 1.9
27/11/2019
11.87
 137,980 11.87 11.99 11.83 62,890 0 0.9
26/11/2019
11.87
 91,340 11.91 11.95 11.87 50,810 0 0.7
25/11/2019
11.91
 49,240 11.95 11.95 11.74 0 0 0
22/11/2019
11.95
 80,340 11.62 11.95 11.62 30,000 1,500 0.4
21/11/2019
11.62
 672,290 12.36 12.45 11.62 1,000 525,330 -7.5
20/11/2019
12.36
 30,170 12.28 12.45 12.28 8,600 0 0.1
19/11/2019
12.28
 66,100 12.45 12.53 12.28 3,120 0 0.0
18/11/2019
12.45
 125,400 12.32 12.53 12.32 67,920 0 1.0
15/11/2019
12.32
 152,780 12.36 12.53 12.32 0 0 0
14/11/2019
12.36
 173,000 12.82 12.82 12.36 2,100 0 0.0
13/11/2019
12.82
 488,150 12.82 12.82 12.65 390,000 0 6.0
12/11/2019
12.82
 173,060 12.65 12.82 12.65 75,000 0 1.2
11/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/11/2019
12.65
 331,970 12.53 13.19 12.57 200,000 0 3.1
08/11/2019
12.53
 344,550 12.53 12.64 12.49 58,200 156,720 -1.6
07/11/2019
12.53
 149,140 12.68 12.80 12.53 5,000 0 0.1
06/11/2019
12.68
 260,450 12.60 12.83 12.64 34,000 0 0.6
05/11/2019
12.60
 85,280 12.68 12.72 12.57 17,400 0 0.3
04/11/2019
12.68
 216,610 12.91 12.91 12.49 700 0 0.0
01/11/2019
12.91
 268,130 12.95 12.95 12.76 200,000 0 3.4
31/10/2019
12.95
 192,170 12.91 12.99 12.83 120,000 0 2.0
30/10/2019
12.91
 176,540 12.87 12.99 12.68 120,000 2,540 2.0
29/10/2019
12.87
 165,810 12.76 12.91 12.60 30,000 2,400 0.5
28/10/2019
12.76
 152,100 12.60 12.76 12.49 75,000 0 1.2
25/10/2019
12.60
 82,590 12.64 12.76 12.57 36,900 1,400 0.6
24/10/2019
12.64
 477,440 12.22 12.76 12.11 131,140 15,300 1.9
23/10/2019
12.22
 168,000 12.26 12.30 12.11 6,050 90 0.1
22/10/2019
12.26
 191,520 12.22 12.37 12.07 49,000 55,000 -0.1
21/10/2019
12.22
 248,510 11.84 12.34 11.84 0 31,850 -0.5
18/10/2019
11.84
 120,710 11.99 12.30 11.84 100 110 -0.0
17/10/2019
11.99
 29,450 11.92 11.99 11.76 40 0 0.0
16/10/2019
11.92
 40,430 11.84 12.07 11.76 4,480 0 0.1
15/10/2019
11.84
 135,650 12.11 12.18 11.84 3,100 80,010 -1.2
14/10/2019
12.11
 127,500 12.15 12.30 12.03 45,450 1,330 0.7
11/10/2019
12.15
 174,720 11.92 12.15 11.88 0 0 0
10/10/2019
11.92
 151,650 11.92 11.99 11.76 12,030 9,990 0.0
09/10/2019
11.92
 144,690 11.61 11.92 11.50 0 0 0
08/10/2019
11.61
 462,350 11.92 11.92 11.53 2,020 1,000 0.0
07/10/2019
11.92
 95,450 12.30 12.30 11.92 1,050 0 0.0
04/10/2019
12.30
 133,310 12.15 12.49 12.18 0 0 0
03/10/2019
12.15
 529,900 11.38 12.15 11.53 0 390,770 -6.0
02/10/2019
11.38
 477,230 11.53 11.69 11.34 10 459,550 -6.9
01/10/2019
11.53
 45,470 11.53 11.61 11.50 100 17,480 -0.3
30/09/2019
11.53
 139,930 11.57 11.69 11.53 13,250 120,650 -1.6
27/09/2019
11.57
 65,210 11.57 11.69 11.53 0 21,000 -0.3
26/09/2019
11.57
 23,560 11.65 11.69 11.57 10 0 0.0
25/09/2019
11.65
 9,670 11.61 11.73 11.50 100 0 0.0
24/09/2019
11.61
 45,790 11.53 11.69 11.50 3,280 0 0.0
23/09/2019
11.53
 137,670 11.92 11.92 11.53 100 107,050 -1.6
20/09/2019
11.92
 12,220 11.92 11.92 11.80 1,500 0 0.0
19/09/2019
11.92
 73,030 11.92 12.03 11.76 0 49,300 -0.8
18/09/2019
11.92
 15,830 11.84 12.03 11.84 2,230 100 0.0
17/09/2019
11.84
 210,330 11.69 11.99 11.76 0 4,300 -0.1
16/09/2019
11.69
 6,810 11.80 11.80 11.65 10 0 0.0
13/09/2019
11.80
 46,570 11.84 11.84 11.69 13,030 0 0.2
12/09/2019
11.84
 44,680 11.84 11.84 11.73 4,600 0 0.1
11/09/2019
11.84
 46,270 11.84 11.84 11.61 7,100 0 0.1
10/09/2019
11.84
 52,200 11.84 11.84 11.53 8,870 0 0.1
09/09/2019
11.84
 36,460 11.84 11.84 11.76 0 0 0
06/09/2019
11.84
 39,780 11.84 11.84 11.73 30 0 0.0
05/09/2019
11.84
 74,430 11.84 12.07 11.69 3,400 32,400 -0.4
04/09/2019
11.84
 119,620 11.69 11.84 11.61 86,820 0 1.3
03/09/2019
11.69
 16,250 11.69 11.84 11.57 2,300 100 0.0
30/08/2019
11.69
 97,340 11.65 11.84 11.53 50,050 0 0.8
29/08/2019
11.65
 95,760 11.57 11.65 11.46 100 0 0.0
28/08/2019
11.57
 51,040 11.57 11.76 11.53 0 2,490 -0.0
27/08/2019
11.57
 173,010 11.73 11.92 11.53 22,060 25,000 -0.0
26/08/2019
11.73
 107,250 12.03 12.03 11.50 0 0 0
23/08/2019
12.03
 65,920 12.11 12.11 11.84 10,170 0 0.2
22/08/2019
12.11
 86,290 12.18 12.30 11.92 4,850 0 0.1
21/08/2019
12.18
 401,080 11.84 12.41 11.84 41,740 110,000 -1.1
20/08/2019
11.84
 133,980 11.53 11.92 11.46 1,100 30,100 -0.4
19/08/2019
11.53
 77,580 11.53 11.53 11.42 1,000 0 0.0
16/08/2019
11.53
 42,130 11.53 11.57 11.38 0 200 -0.0
15/08/2019
11.53
 49,120 11.53 11.53 11.31 4,100 0 0.1
14/08/2019
11.53
 38,710 11.46 11.61 11.38 3,300 3,000 0.0
13/08/2019
11.46
 82,830 11.53 11.53 11.38 4,000 1,000 0.0
12/08/2019
11.53
 32,520 11.61 11.69 11.46 0 15,000 -0.2
09/08/2019
11.61
 42,630 11.53 11.61 11.53 90 13,830 -0.2
08/08/2019
11.53
 43,830 11.53 11.61 11.46 20 0 0.0
07/08/2019
11.53
 35,780 11.53 11.84 11.46 30 0 0.0
06/08/2019
11.53
 162,230 11.84 11.84 11.31 0 1,440 -0.0
05/08/2019
11.84
 126,500 11.88 11.99 11.84 500 13,000 -0.2
02/08/2019
11.88
 118,190 11.99 11.99 11.88 9,100 500 0.1
01/08/2019
11.99
 25,940 12.07 12.11 11.92 2,500 0 0.0
31/07/2019
12.07
 214,000 12.03 12.15 11.99 128,000 50,000 1.2
30/07/2019
12.03
 109,890 11.99 12.07 11.92 44,600 0 0.7
29/07/2019
11.99
 61,170 11.99 12.07 11.92 17,240 0 0.3
26/07/2019
11.99
 37,210 12.07 12.11 11.95 17,200 0 0.3
25/07/2019
12.07
 98,990 12.03 12.07 11.92 29,900 0 0.5
24/07/2019
12.03
 105,180 12.15 12.22 11.99 39,000 620 0.6
23/07/2019
12.15
 114,190 12.37 12.37 12.07 39,190 70 0.6
22/07/2019
12.37
 383,210 11.95 12.72 11.88 161,900 0 2.6
19/07/2019
11.95
 106,120 11.92 12.07 11.84 14,370 0 0.2
18/07/2019
11.92
 108,640 12.03 12.03 11.84 7,490 800 0.1
17/07/2019
12.03
 78,760 12.07 12.11 12.03 1,900 0 0.0
16/07/2019
12.07
 121,500 11.99 12.11 11.88 16,720 0 0.3
15/07/2019
11.99
 81,700 11.95 12.11 11.84 1,530 0 0.0
12/07/2019
11.95
 110,460 12.11 12.18 11.92 3,660 45,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |