Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	9.13	247,520	8.89	9.30	8.89	0	181,980	-2.4
26/04/2018	8.89	210,940	9.13	9.16	8.85	200	52,480	-0.7
24/04/2018	9.13	92,280	9.34	9.34	9.06	0	47,700	-0.6
23/04/2018	9.34	301,520	9.37	9.47	9.06	0	32,000	-0.4
20/04/2018	9.37	124,430	9.34	9.44	9.27	0	69,480	-0.9
19/04/2018	9.34	230,670	9.61	9.61	9.34	3,000	77,600	-1.0
18/04/2018	9.61	198,060	9.61	9.61	9.54	0	97,350	-1.3
17/04/2018	9.61	240,100	9.61	9.68	8.96	258,140	381,900	-1.7
16/04/2018	9.61	87,150	9.61	9.82	9.58	0	27,000	-0.4
13/04/2018	9.61	173,630	9.89	9.99	9.61	7,000	52,000	-0.6
12/04/2018	9.89	140,290	9.89	10.06	9.72	31,000	40,000	-0.1
11/04/2018	9.89	141,210	9.89	10.58	9.89	36,060	36,000	0.0
10/04/2018	9.89	156,730	10.03	10.13	9.86	0	28,000	-0.4
09/04/2018	10.03	143,010	10.17	10.30	9.96	0	0	0
06/04/2018	10.17	44,850	10.20	10.30	10.03	0	0	0
05/04/2018	10.20	90,790	9.96	10.20	9.96	0	0	0
04/04/2018	9.96	196,740	9.96	10.17	9.96	0	6,050	-0.1
03/04/2018	9.96	402,520	10.10	10.10	9.92	139,600	372,634	-3.4
02/04/2018	10.10	404,290	10.20	10.24	10.06	0	281,730	-4.1
30/03/2018	10.20	84,740	10.17	10.37	10.20	0	0	0
29/03/2018	10.17	346,400	10.37	10.37	10.10	0	260,110	-3.8
28/03/2018	10.37	50,550	10.51	10.58	10.37	0	0	0
27/03/2018	10.51	474,530	10.58	10.86	10.37	0	319,990	-4.8
26/03/2018	10.58	944,880	10.41	10.62	10.30	0	500,000	-7.5
23/03/2018	10.41	317,400	10.51	10.51	10.20	46,060	4,000	0.6
22/03/2018	10.51	360,110	10.58	10.62	10.37	2,510	0	0.0
21/03/2018	10.58	141,380	10.37	10.62	10.37	326,974	305,284	0.3
20/03/2018	10.37	440,630	10.44	10.58	10.24	0	300,000	-4.5
19/03/2018	10.44	99,280	10.65	10.79	10.41	1,500	0	0.0
16/03/2018	10.65	208,530	10.65	10.79	10.30	9,100	0	0.1
15/03/2018	10.65	278,380	10.72	11.07	10.65	3,000	0	0.0
14/03/2018	10.72	392,040	10.37	10.72	10.17	0	0	0
13/03/2018	10.37	115,820	10.03	10.44	10.03	0	0	0
12/03/2018	10.03	86,310	10.20	10.24	9.96	2,000	0	0.0
09/03/2018	10.20	532,000	10.30	10.48	9.96	2,000	500,000	-7.2
08/03/2018	10.30	126,550	10.30	10.72	10.20	0	21,840	-0.3
07/03/2018	10.30	144,930	10.17	10.37	9.82	0	0	0
06/03/2018	10.17	299,530	10.51	10.51	10.03	0	20,000	-0.3
05/03/2018	10.51	177,280	10.51	10.72	10.30	1,400	0	0.0
02/03/2018	10.51	74,780	10.86	10.86	10.48	0	0	0
01/03/2018	10.86	167,640	10.89	10.96	10.65	0	54,000	-0.8
28/02/2018	10.89	340,310	10.37	10.96	10.20	55,000	2,500	0.8
27/02/2018	10.37	63,840	10.37	10.37	10.24	12,720	2,800	0.1
26/02/2018	10.37	81,920	10.37	10.51	10.24	18,450	0	0.3
23/02/2018	10.37	91,980	10.10	10.41	10.10	17,300	31,000	-0.2
22/02/2018	10.10	50,700	10.41	10.44	10.10	12,200	0	0.2
21/02/2018	10.41	107,920	10.41	10.51	10.30	15,390	4,220	0.2
13/02/2018	10.41	73,370	10.03	10.44	10.03	0	0	0
12/02/2018	10.03	42,580	9.99	10.24	9.86	0	0	0
09/02/2018	9.99	176,680	10.10	10.10	9.47	0	10,000	-0.1
08/02/2018	10.10	101,930	10.17	10.30	9.47	0	80,000	-1.1
07/02/2018	10.17	160,480	9.54	10.20	9.61	19,950	8,430	0.2
06/02/2018	9.54	724,140	10.24	10.24	9.54	4,000	66,300	-0.9
05/02/2018	10.24	370,200	10.93	10.93	10.24	74,500	20,150	0.8
02/02/2018	10.93	133,880	11.00	11.10	10.93	66,030	0	1.0
01/02/2018	11.00	221,620	11.20	11.34	10.93	44,500	0	0.7
31/01/2018	11.20	268,640	10.86	11.20	10.86	73,910	0	1.2
30/01/2018	10.86	573,340	11.07	11.07	10.72	112,000	21,900	1.4
29/01/2018	11.07	244,610	11.20	11.34	11.07	44,150	0	0.7
26/01/2018	11.20	422,730	11.07	11.41	11.07	123,280	3,200	1.9
25/01/2018	11.07	2,100,290	11.90	11.90	11.07	174,050	52,780	1.9
22/01/2018	11.90	948,270	11.76	12.31	11.76	26,000	0	0.5
19/01/2018	11.76	719,700	11.90	11.96	11.69	15,000	100,000	-1.4
18/01/2018	11.90	1,419,880	11.55	12.07	11.62	465,200	33,630	7.4
17/01/2018	11.55	840,510	11.10	11.55	11.07	350,400	0	5.8
16/01/2018	11.10	368,370	11.24	11.34	11.07	38,520	0	0.6
15/01/2018	11.24	189,970	11.31	11.41	11.20	16,500	10,790	0.1
12/01/2018	11.31	424,900	11.20	11.48	11.07	2,000	2,120	-0.0
11/01/2018	11.20	546,260	11.38	11.41	11.07	7,700	3,100	0.1
10/01/2018	11.38	677,280	11.79	11.79	11.38	55,000	0	0.9
09/01/2018	11.79	669,630	11.69	11.90	11.55	141,000	900	2.4
08/01/2018	11.69	771,040	11.48	11.83	11.48	9,300	0	0.2
05/01/2018	11.48	1,002,020	11.00	11.58	11.00	20,130	300	0.3
04/01/2018	11.00	252,990	11.00	11.10	10.93	40,000	0	0.6
03/01/2018	11.00	274,280	10.96	11.13	10.79	42,000	0	0.7
02/01/2018	10.96	175,160	10.75	11.03	10.79	17,430	0	0.3
29/12/2017	10.75	522,660	11.07	11.07	10.75	68,650	0	1.1
28/12/2017	11.07	163,520	11.07	11.13	10.96	32,420	8,000	0.4
27/12/2017	11.07	179,610	11.00	11.17	11.00	56,300	0	0.9
26/12/2017	11.00	282,080	10.96	11.20	10.82	60,660	0	1.0
25/12/2017	10.96	459,250	11.27	11.27	10.96	73,000	0	1.2
22/12/2017	11.27	153,260	11.34	11.48	11.27	23,000	0	0.4
21/12/2017	11.34	272,080	11.69	11.76	11.34	37,250	43,470	-0.1
20/12/2017	11.69	781,250	11.58	11.96	11.62	97,060	115,000	-0.3
19/12/2017	11.58	688,330	11.27	11.65	11.27	49,480	100,000	-0.8
18/12/2017	11.27	345,940	11.24	11.48	11.24	51,000	10,440	0.7
15/12/2017	11.24	312,340	11.41	11.55	11.24	46,510	10,000	0.6
14/12/2017	11.41	297,280	11.45	11.55	11.31	43,110	1,820	0.7
13/12/2017	11.45	350,600	11.52	11.76	11.45	28,080	56,000	-0.5
12/12/2017	11.52	425,450	11.69	11.76	11.07	25,000	14,000	0.2
11/12/2017	11.69	567,980	11.62	12.17	11.31	92,040	1,500	1.5
08/12/2017	11.62	287,010	11.62	11.76	11.20	4,890	4,000	0.0
07/12/2017	11.62	422,740	11.52	11.69	11.13	9,200	0	0.2
06/12/2017	11.52	1,159,860	12.38	12.38	11.52	4,100	33,070	-0.5
05/12/2017	12.38	1,897,440	12.10	12.55	12.10	1,222,250	4,000	21.8
04/12/2017	12.10	1,958,770	11.45	12.24	11.20	801,200	100	13.8
01/12/2017	11.45	1,109,490	11.41	11.62	11.03	676,500	69,760	10.0
30/11/2017	11.41	1,502,290	10.89	11.52	10.79	748,870	4,160	12.1
29/11/2017	10.89	1,044,540	10.69	11.13	10.72	82,810	0	1.3
28/11/2017	10.69	1,103,440	10.44	11.00	10.62	46,500	30	0.7

Page:
<<
16
17
18
>>

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

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH