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
(2024-08-21) 		-0.35 -2.83% 9,957,000 -2,767,898 -33.0
11.80
12.40
12
2 tháng
(2024-07-22) 		-1.60 -11.76% 20,427,600 -3,765,529 -44.8
11.45
13.60
12
3 tháng
(2024-06-24) 		-1 -7.69% 33,369,200 -3,775,737 -44.9
11.45
14.20
12
6 tháng
(2024-03-25) 		-1.60 -11.76% 55,409,500 -3,693,853 -43.2
10.95
14.20
12
12 tháng
(2023-09-26) 		-1.05 -8.05% 95,779,400 -1,066,968 -8.9
10.73
14.20
12
24 tháng
(2022-10-03) 		-0.42 -3.39% 336,555,400 2,499,288 37.2
7.22
16.87
12
36 tháng
(2021-10-06) 		-10.21 -45.97% 815,486,000 -2,508,126 -71.1
7.22
24.56
12
60 tháng
(2019-10-17) 		0.01 0.06% 1,278,891,930 -13,739,076 -258.6
7.22
24.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
12.11
 59,210 12.07 12.11 12.03 530 10,000 -0.1
10/07/2019
12.07
 174,880 12.22 12.22 11.99 4,860 78,000 -1.2
09/07/2019
12.22
 96,660 11.99 12.22 11.92 2,190 20,300 -0.3
08/07/2019
11.99
 102,990 12.03 12.07 11.99 2,500 500 0.0
05/07/2019
12.03
 117,530 12.15 12.22 12.03 600 11,200 -0.2
04/07/2019
12.15
 107,840 12.07 12.22 12.03 7,150 20,000 -0.2
03/07/2019
12.07
 224,260 12.26 12.26 12.03 3,800 136,340 -2.1
02/07/2019
12.26
 91,310 12.45 12.49 12.22 1,040 26,020 -0.4
01/07/2019
12.45
 142,980 12.22 12.45 12.22 19,300 2,360 0.3
28/06/2019
12.22
 100,490 12.45 12.45 12.22 8,730 0 0.1
27/06/2019
12.45
 146,450 12.26 12.49 12.22 48,500 50 0.8
26/06/2019
12.26
 156,800 12.11 12.37 12.07 30,000 0 0.5
25/06/2019
12.11
 133,160 12.18 12.22 11.99 85,500 65,000 0.3
24/06/2019
12.18
 40,260 12.34 12.45 12.18 3,920 0 0.1
21/06/2019
12.34
 109,910 12.49 12.57 12.34 12,700 200 0.2
20/06/2019
12.49
 169,460 12.11 12.57 12.15 0 490 -0.0
19/06/2019
12.11
 65,940 12.03 12.18 12.03 0 0 0
18/06/2019
12.03
 42,610 12.03 12.22 11.84 8,000 0 0.1
17/06/2019
12.03
 26,910 12.11 12.22 11.99 4,500 0 0.1
14/06/2019
12.11
 65,160 12.03 12.18 11.84 6,780 0 0.1
13/06/2019
12.03
 55,590 11.99 12.22 11.92 490 0 0.0
12/06/2019
11.99
 106,300 12.18 12.22 11.99 1,310 0 0.0
11/06/2019
12.18
 137,770 12.30 12.30 11.99 2,620 6,510 -0.1
10/06/2019
12.30
 93,500 12.30 12.45 12.15 1,800 3,500 -0.0
07/06/2019
12.30
 81,200 11.88 12.37 11.92 23,360 320 0.4
06/06/2019
11.88
 49,640 11.92 12.11 11.88 3,000 0 0.0
05/06/2019
11.92
 105,490 11.80 12.07 11.80 200 30,000 -0.5
04/06/2019
11.80
 324,160 12.22 12.37 11.76 10,440 104,600 -1.5
03/06/2019
12.22
 185,930 12.53 12.53 12.22 2,880 0 0.0
31/05/2019
12.53
 201,370 12.91 12.99 12.53 13,560 0 0.2
30/05/2019
12.91
 58,390 13.14 13.14 12.91 60 0 0.0
29/05/2019
13.14
 263,210 12.95 13.29 12.76 71,400 46,500 0.4
28/05/2019
12.95
 400,780 12.57 12.99 12.57 128,710 0 2.2
27/05/2019
12.57
 138,350 12.87 12.91 12.57 2,030 9,000 -0.1
24/05/2019
12.87
 169,230 12.99 12.99 12.60 10 0 0.0
23/05/2019
12.99
 124,800 12.60 12.99 12.45 0 0 0
22/05/2019
12.60
 388,410 12.53 12.83 12.53 20 30,000 -0.5
21/05/2019
12.53
 1,057,200 13.14 13.29 12.53 10,000 122,290 -1.9
20/05/2019
13.14
 340,910 13.52 13.75 13.06 0 0 0
17/05/2019
13.52
 233,340 13.64 13.67 13.37 30,000 0 0.5
16/05/2019
13.64
 369,090 13.48 13.67 13.37 155,480 30,000 2.2
15/05/2019
13.48
 425,890 13.71 13.90 13.48 40,220 58,200 -0.3
14/05/2019
13.71
 329,130 13.60 13.90 13.44 0 2,940 -0.1
13/05/2019
13.60
 496,520 13.33 13.64 12.99 0 0 0
10/05/2019
13.33
 194,460 13.25 13.44 13.25 9,160 10,290 -0.0
09/05/2019
13.25
 390,050 13.60 13.60 13.22 22,910 1,200 0.4
08/05/2019
13.60
 811,610 13.14 13.60 12.99 181,640 30,200 2.7
07/05/2019
13.14
 422,850 12.68 13.37 12.64 5,000 300 0.1
06/05/2019
12.68
 252,380 13.06 13.06 12.60 10,000 2,000 0.1
03/05/2019
13.06
 353,730 13.06 13.37 12.91 0 110 -0.0
02/05/2019
13.06
 982,770 12.30 13.06 12.30 19,340 27,400 -0.1
26/04/2019
12.30
 33,300 12.22 12.30 12.15 0 200 -0.0
25/04/2019
12.22
 8,440 12.15 12.22 12.07 0 0 0
24/04/2019
12.15
 155,470 12.15 12.37 12.15 23,470 0 0.4
23/04/2019
12.15
 82,940 12.34 12.37 12.11 8,920 0 0.1
22/04/2019
12.34
 62,650 12.30 12.41 12.30 25,000 1,730 0.4
19/04/2019
12.30
 325,870 12.15 12.49 12.15 57,040 14,900 0.7
18/04/2019
12.15
 116,660 12.22 12.26 12.03 300 0 0.0
17/04/2019
12.22
 249,430 12.22 12.45 12.18 98,420 16,840 1.3
16/04/2019
12.22
 83,710 12.53 12.53 12.07 700 5,520 -0.1
12/04/2019
12.53
 524,510 12.07 12.57 11.69 140,250 0 2.2
11/04/2019
12.07
 109,250 12.07 12.18 11.99 500 0 0.0
10/04/2019
12.07
 160,100 11.92 12.15 11.84 10,000 0 0.2
09/04/2019
11.92
 155,190 12.37 12.37 11.92 16,590 0 0.3
08/04/2019
12.37
 131,670 12.37 12.37 12.18 47,050 3,200 0.7
05/04/2019
12.37
 336,840 12.34 12.45 12.18 126,250 0 2.0
04/04/2019
12.34
 459,950 11.61 12.34 11.61 232,650 4,780 3.6
03/04/2019
11.61
 37,700 11.57 11.69 11.46 0 0 0
02/04/2019
11.57
 132,420 11.53 11.76 11.46 1,500 0 0.0
01/04/2019
11.53
 192,110 11.61 11.65 11.50 48,250 0 0.7
29/03/2019
11.61
 70,510 11.53 11.61 11.42 0 0 0
28/03/2019
11.53
 102,000 11.61 11.84 11.46 0 0 0
27/03/2019
11.61
 65,440 11.50 12.07 11.53 1,000 3,500 -0.0
26/03/2019
11.50
 118,330 11.53 11.65 11.50 29,010 0 0.4
25/03/2019
11.53
 105,380 11.69 11.69 11.11 500 0 0.0
22/03/2019
11.69
 251,150 11.76 11.92 11.53 500 750 -0.0
21/03/2019
11.76
 296,120 12.03 12.03 11.76 0 0 0
20/03/2019
12.03
 96,920 12.03 12.15 11.92 0 0 0
19/03/2019
12.03
 187,200 12.30 12.30 12.03 17,160 6,540 0.2
18/03/2019
12.30
 97,300 12.34 12.34 12.15 7,850 100 0.1
15/03/2019
12.34
 129,770 12.37 12.37 12.26 20,000 0 0.3
14/03/2019
12.37
 282,840 11.99 12.37 11.92 65,000 0 1.0
13/03/2019
11.99
 232,190 11.99 12.15 11.99 35,000 14,010 0.3
12/03/2019
11.99
 369,170 11.95 12.11 11.84 0 0 0
11/03/2019
11.95
 161,150 12.15 12.15 11.88 0 0 0
08/03/2019
12.15
 226,370 12.45 12.45 12.03 1,000 0 0.0
07/03/2019
12.45
 215,680 12.60 12.76 12.34 5,000 0 0.1
06/03/2019
12.60
 302,740 12.53 12.76 12.26 0 0 0
05/03/2019
12.53
 750,010 12.45 12.76 12.37 153,000 2,410 2.5
04/03/2019
12.45
 578,570 12.15 12.53 12.07 500 0 0.0
01/03/2019
12.15
 93,800 12.07 12.30 12.07 3,150 0 0.0
28/02/2019
12.07
 175,960 12.22 12.45 11.92 20,500 3,000 0.3
27/02/2019
12.22
 252,700 12.41 12.41 12.18 0 400 -0.0
26/02/2019
12.41
 441,660 11.84 12.45 11.84 186,000 3,500 2.9
25/02/2019
11.84
 374,320 11.73 11.99 11.73 0 45,020 -0.7
22/02/2019
11.73
 540,630 12.11 12.15 11.73 0 0 0
21/02/2019
12.11
 465,060 12.15 12.30 12.07 26,700 0 0.4
20/02/2019
12.15
 277,890 12.30 12.30 12.11 28,000 10,000 0.3
19/02/2019
12.30
 731,050 12.34 12.53 12.11 21,500 0 0.3
18/02/2019
12.34
 816,360 12.07 12.37 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |