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)
15/02/2019
12.07
 643,030 11.65 12.22 11.65 0 3,600 -0.1
14/02/2019
11.65
 276,180 11.61 11.76 11.53 0 12,400 -0.2
13/02/2019
11.61
 335,600 11.73 11.80 11.50 0 0 0
12/02/2019
11.73
 235,060 11.99 11.99 11.73 4,000 3,000 0.0
11/02/2019
11.99
 191,720 11.80 11.99 11.38 0 11,000 -0.2
01/02/2019
11.80
 124,930 11.92 11.92 11.76 25,000 3,080 0.3
31/01/2019
11.92
 230,340 11.84 11.92 11.76 123,340 0 1.9
30/01/2019
11.84
 161,770 11.80 11.92 11.76 50,000 4,540 0.7
29/01/2019
11.80
 556,110 11.38 12.11 11.46 61,300 6,100 0.9
28/01/2019
11.38
 114,430 11.42 11.46 11.27 0 0 0
25/01/2019
11.42
 316,890 11.42 11.50 11.27 2,530 60,000 -0.9
24/01/2019
11.42
 274,480 11.34 11.53 11.34 120,030 1,600 1.8
23/01/2019
11.34
 153,250 11.57 11.57 11.08 15,390 0 0.2
22/01/2019
11.57
 481,920 11.53 11.84 11.50 350,000 0 5.3
21/01/2019
11.53
 810,330 10.81 11.53 11.00 320,000 0 4.8
18/01/2019
10.81
 334,130 10.69 11.00 10.39 103,410 15,000 1.3
17/01/2019
10.69
 72,750 10.69 10.81 10.62 100 3,500 -0.0
16/01/2019
10.69
 107,300 10.69 10.85 10.62 0 10,000 -0.1
15/01/2019
10.69
 83,740 10.62 10.77 10.62 0 10,000 -0.1
14/01/2019
10.62
 43,580 10.69 10.73 10.54 100 5,000 -0.1
11/01/2019
10.69
 161,570 10.47 10.73 10.35 0 10,000 -0.1
10/01/2019
10.47
 42,410 10.39 10.62 10.31 0 0 0
09/01/2019
10.39
 73,400 10.31 10.62 10.39 0 0 0
08/01/2019
10.31
 106,810 10.39 10.47 10.24 0 570 -0.0
07/01/2019
10.39
 151,360 10.12 10.69 10.16 0 12,000 -0.2
04/01/2019
10.12
 195,710 9.82 10.16 9.55 0 118,510 -1.5
03/01/2019
9.82
 257,350 10.39 10.39 9.70 0 96,450 -1.3
02/01/2019
10.39
 70,440 10.43 10.54 10.31 17,280 0 0.2
28/12/2018
10.43
 64,070 10.39 10.66 10.39 0 0 0
27/12/2018
10.39
 96,200 10.31 10.77 10.39 0 0 0
26/12/2018
10.31
 146,780 10.20 10.62 10.16 0 0 0
25/12/2018
10.20
 274,920 10.69 10.69 10.01 100 0 0.0
24/12/2018
10.69
 25,040 10.92 11.08 10.69 0 0 0
21/12/2018
10.92
 56,610 11.08 11.23 10.69 0 0 0
20/12/2018
11.08
 173,940 11.00 11.11 10.85 100,000 0 1.4
19/12/2018
11.00
 162,620 10.58 11.00 10.39 103,100 5,000 1.4
18/12/2018
10.58
 224,730 10.73 10.73 10.39 0 11,000 -0.2
17/12/2018
10.73
 239,220 11.31 11.46 10.73 0 4,000 -0.1
14/12/2018
11.31
 292,190 11.65 11.65 11.31 90,000 0 1.4
13/12/2018
11.65
 362,780 11.57 11.84 11.57 211,360 0 3.2
12/12/2018
11.57
 421,320 10.85 11.57 10.77 169,300 11,500 2.3
11/12/2018
10.85
 110,570 10.96 11.08 10.73 0 0 0
10/12/2018
10.96
 232,330 10.77 11.04 10.77 124,930 17,500 1.5
07/12/2018
10.77
 232,750 11.15 11.31 10.77 2,900 0 0.0
06/12/2018
11.15
 232,950 11.27 11.31 11.04 105,000 0 1.5
05/12/2018
11.27
 389,210 11.15 11.31 11.00 165,000 0 2.4
04/12/2018
11.15
 617,630 10.85 11.27 10.92 371,190 28,040 5.0
03/12/2018
10.85
 1,009,930 10.16 10.85 10.16 309,000 65,000 3.4
30/11/2018
10.16
 119,860 10.01 10.16 10.01 58,000 0 0.8
29/11/2018
10.01
 154,090 10.01 10.24 10.01 223,720 111,690 1.5
28/11/2018
10.01
 95,680 10.12 10.24 10.01 0 0 0
27/11/2018
10.12
 248,770 10.08 10.20 10.05 100,000 26,380 1.0
26/11/2018
10.08
 63,250 10.24 10.27 9.97 0 13,620 -0.2
23/11/2018
10.24
 43,070 10.43 10.47 10.20 0 0 0
22/11/2018
10.43
 461,520 10.27 10.47 10.24 150,000 30,000 1.6
21/11/2018
10.27
 310,160 10.20 10.27 9.93 119,770 54,900 0.9
20/11/2018
10.20
 132,520 10.20 10.27 10.01 23,200 3,000 0.3
19/11/2018
10.20
 47,150 10.31 10.39 10.16 17,610 0 0.2
16/11/2018
10.31
 97,000 10.24 10.31 10.05 0 0 0
15/11/2018
10.24
 169,390 10.31 10.39 10.12 0 0 0
14/11/2018
10.31
 574,410 10.05 10.43 10.08 274,700 0 3.7
13/11/2018
10.05
 137,810 10.01 10.08 9.82 76,110 0 1.0
12/11/2018
10.01
 156,730 9.85 10.01 9.70 59,800 0 0.8
09/11/2018
9.85
 190,270 10.01 10.08 9.78 0 4,850 -0.1
08/11/2018
10.01
 423,310 9.62 10.01 9.55 58,000 29,690 0.4
07/11/2018
9.62
 126,110 9.55 9.62 9.40 6,700 29,000 -0.3
06/11/2018
9.55
 340,780 9.93 9.93 9.55 5,010 0 0.1
05/11/2018
9.93
 97,860 9.89 9.97 9.78 0 0 0
02/11/2018
9.89
 449,620 9.55 9.97 9.55 92,250 0 1.2
01/11/2018
9.55
 545,600 9.28 9.70 9.28 162,000 0 2.0
31/10/2018
9.28
 171,070 9.01 9.40 9.05 0 0 0
30/10/2018
9.01
 61,240 9.09 9.32 9.01 10,000 0 0.1
29/10/2018
9.09
 51,410 9.05 9.09 9.01 0 0 0
26/10/2018
9.05
 149,280 9.17 9.51 8.78 4,200 68,800 -0.8
25/10/2018
9.17
 523,910 9.09 9.47 8.78 174,390 7,000 2.0
24/10/2018
9.09
 183,600 9.24 9.62 9.09 0 70,500 -0.8
23/10/2018
9.24
 155,540 9.62 9.62 9.17 10,200 0 0.1
22/10/2018
9.62
 340,920 9.66 9.89 9.55 114,130 0 1.5
19/10/2018
9.66
 93,630 9.66 9.66 9.51 4,850 0 0.1
18/10/2018
9.66
 132,290 9.93 9.93 9.59 0 0 0
17/10/2018
9.93
 175,730 9.89 10.05 9.89 0 3,660 -0.0
16/10/2018
9.89
 144,940 9.93 10.01 9.85 0 26,340 -0.3
15/10/2018
9.93
 183,940 10.24 10.24 9.82 0 0 0
12/10/2018
10.24
 360,210 9.82 10.24 9.20 200 0 0.0
11/10/2018
9.82
 546,660 10.54 10.54 9.82 68,330 0 0.9
10/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2018
10.54
 175,200 10.96 11.11 10.54 160 0 0.0
09/10/2018
10.96
 787,870 10.72 10.96 10.75 2,000 50,000 -0.8
08/10/2018
10.72
 309,620 10.82 10.82 10.65 0 0 0
05/10/2018
10.82
 646,060 10.69 10.82 10.65 253,870 0 3.9
04/10/2018
10.69
 345,950 10.82 10.86 10.65 83,420 0 1.3
03/10/2018
10.82
 486,090 10.79 10.82 10.48 150,000 0 2.3
02/10/2018
10.79
 772,150 10.58 10.82 10.55 256,160 0 4.0
01/10/2018
10.58
 662,780 10.37 10.58 10.34 0 0 0
28/09/2018
10.37
 540,500 10.51 10.51 10.30 0 0 0
27/09/2018
10.51
 850,710 10.37 10.72 10.37 24,050 0 0.4
26/09/2018
10.37
 1,226,230 9.75 10.37 9.89 32,720 80,550 -0.7
25/09/2018
9.75
 794,480 9.44 9.75 9.30 0 171,550 -2.4
24/09/2018
9.44
 470,040 9.44 9.51 9.27 0 41,890 -0.6
21/09/2018
9.44
 286,300 9.47 9.61 9.37 0 78,300 -1.1
20/09/2018
9.47
 218,760 9.47 9.61 9.34 0 43,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |