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)
27/11/2017
10.44
 840,030 10.13 10.58 10.24 5,000 6,200 -0.0
24/11/2017
10.13
 959,130 9.99 10.30 9.96 62,400 11,400 0.7
23/11/2017
9.99
 679,090 9.75 10.17 9.61 88,000 0 1.2
22/11/2017
9.75
 418,570 9.75 9.82 9.54 85,730 7,400 1.1
21/11/2017
9.75
 352,230 9.65 9.79 9.61 67,940 5,000 0.9
20/11/2017
9.65
 473,530 9.96 10.24 9.58 120 7,650 -0.1
17/11/2017
9.96
 1,420,340 9.34 9.96 9.34 17,900 30 0.3
16/11/2017
9.34
 213,470 9.09 9.34 9.06 3,560 0 0.0
15/11/2017
9.09
 288,970 9.20 9.44 9.09 11,200 0 0.1
14/11/2017
9.20
 320,460 9.27 9.30 8.92 29,400 0 0.4
13/11/2017
9.27
 279,300 9.54 9.68 9.13 3,000 0 0.0
10/11/2017
9.54
 257,500 9.65 9.65 9.41 32,700 0 0.4
09/11/2017
9.65
 139,520 9.61 9.82 9.58 20,000 0 0.3
08/11/2017
9.61
 199,020 9.54 9.96 9.54 0 360 -0.0
07/11/2017
9.54
 392,250 9.09 9.58 9.06 97,530 0 1.3
06/11/2017
9.09
 220,590 9.13 9.13 8.96 99,290 0 1.3
03/11/2017
9.13
 168,580 9.13 9.30 8.96 32,940 0 0.4
02/11/2017
9.13
 242,050 8.92 9.16 8.92 68,320 0 0.9
01/11/2017
8.92
 438,040 8.99 9.20 8.85 116,840 2,000 1.5
31/10/2017
8.99
 228,660 9.47 9.47 8.99 58,240 0 0.8
30/10/2017
9.47
 203,630 9.68 9.92 9.44 35,090 25,200 0.1
27/10/2017
9.68
 194,960 9.65 9.79 9.51 1,500 4,800 -0.0
26/10/2017
9.65
 290,900 9.89 10.03 9.61 14,000 0 0.2
25/10/2017
9.89
 304,220 10.10 10.13 9.89 23,960 0 0.3
24/10/2017
10.10
 238,630 10.20 10.24 9.96 26,510 33,000 -0.1
23/10/2017
10.20
 292,560 10.37 10.37 10.17 98,530 0 1.5
20/10/2017
10.37
 308,220 10.44 10.51 10.27 54,930 2,400 0.8
19/10/2017
10.44
 871,730 10.13 10.72 10.10 42,340 351,260 -4.7
18/10/2017
10.13
 149,860 10.17 10.24 10.10 68,500 100 1.0
17/10/2017
10.17
 219,520 10.13 10.17 10.10 85,570 76,600 0.1
16/10/2017
10.13
 360,980 10.06 10.17 10.06 166,520 119,120 0.7
13/10/2017
10.06
 209,740 10.17 10.17 10.06 91,080 75,000 0.2
12/10/2017
10.17
 302,370 10.17 10.20 10.10 139,280 100,000 0.6
11/10/2017
10.17
 366,780 10.27 10.27 10.17 64,560 122,000 -0.8
10/10/2017
10.27
 380,520 10.34 10.34 10.17 74,290 128,400 -0.8
09/10/2017
10.34
 442,830 10.17 10.34 10.13 134,450 50,000 1.2
06/10/2017
10.17
 184,020 10.17 10.24 10.10 84,010 0 1.2
05/10/2017
10.17
 707,010 10.10 10.27 9.99 212,000 0 3.1
04/10/2017
10.10
 173,780 10.03 10.24 9.96 50,800 0 0.7
03/10/2017
10.03
 318,730 10.10 10.17 9.99 95,000 0 1.4
02/10/2017
10.10
 163,030 10.17 10.27 10.06 5,010 0 0.1
29/09/2017
10.17
 266,610 10.20 10.20 10.10 28,000 0 0.4
28/09/2017
10.20
 357,880 10.20 10.30 10.17 1,000 4,360 -0.0
27/09/2017
10.20
 375,130 10.27 10.27 10.17 0 0 0
26/09/2017
10.27
 630,800 10.37 10.37 10.17 1,600 0 0.0
25/09/2017
10.37
 277,500 10.37 10.44 10.34 516,340 446,190 1.1
22/09/2017
10.37
 240,640 10.37 10.44 10.30 0 10,000 -0.2
21/09/2017
10.37
 197,770 10.20 10.41 10.27 7,200 5,000 0.0
20/09/2017
10.20
 434,620 10.20 10.37 10.17 1,600 4,900 -0.0
19/09/2017
10.20
 621,490 10.41 10.41 10.10 0 126,460 -1.9
18/09/2017
10.41
 693,020 10.58 10.65 10.37 205,990 95,900 1.7
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
10.58
 893,240 10.44 10.79 10.58 35,330 10 0.5
14/09/2017
10.44
 501,670 10.48 10.61 10.41 262,730 10 4.2
13/09/2017
10.48
 569,490 10.25 10.64 10.25 110,500 153,000 -0.7
12/09/2017
10.25
 581,970 10.22 10.28 10.12 472,130 549,910 -1.2
11/09/2017
10.22
 927,440 10.44 10.48 10.22 500,500 525,880 -0.4
08/09/2017
10.44
 664,570 10.57 10.64 10.44 583,580 416,040 2.7
07/09/2017
10.57
 714,620 10.70 10.73 10.51 193,320 7,220 3.0
06/09/2017
10.70
 2,215,660 10.41 10.90 10.61 516,660 117,780 6.6
05/09/2017
10.41
 1,402,580 9.73 10.41 9.73 1,000,040 1,093,660 -1.5
01/09/2017
9.73
 632,750 9.57 9.79 9.57 75,730 187,500 -1.7
31/08/2017
9.57
 1,048,520 9.83 9.96 9.41 2,000 245,220 -3.6
30/08/2017
9.83
 802,830 9.73 10.02 9.73 112,000 198,250 -1.3
29/08/2017
9.73
 1,144,920 9.99 10.12 9.73 105,150 600,720 -7.5
28/08/2017
9.99
 735,980 9.73 10.31 9.57 0 270,000 -4.2
25/08/2017
9.73
 2,014,480 10.41 10.41 9.70 450 1,222,190 -18.5
24/08/2017
10.41
 3,497,500 11.19 11.19 10.41 21,100 1,209,420 -19.2
23/08/2017
11.19
 400,720 11.32 11.32 11.03 0 153,000 -2.6
22/08/2017
11.32
 134,430 11.42 11.42 11.25 0 0 0
21/08/2017
11.42
 369,750 11.48 11.61 11.35 31,000 222,600 -3.4
18/08/2017
11.48
 160,180 11.48 11.61 11.35 100 0 0.0
17/08/2017
11.48
 940,650 11.29 11.68 11.29 10,200 330,620 -5.7
16/08/2017
11.29
 421,550 11.29 11.42 11.19 0 245,170 -4.3
15/08/2017
11.29
 352,880 11.32 11.48 11.19 100 110,280 -1.9
14/08/2017
11.32
 439,440 11.09 11.48 10.90 0 103,000 -1.8
11/08/2017
11.09
 447,250 11.16 11.22 11.03 100 61,000 -1.0
10/08/2017
11.16
 542,910 11.35 11.48 11.09 100 78,410 -1.4
09/08/2017
11.35
 607,250 11.68 11.68 10.86 100 113,200 -2.0
08/08/2017
11.68
 575,040 11.81 11.93 11.64 24,040 373,800 -6.4
07/08/2017
11.81
 1,091,760 11.74 12.00 11.55 75,000 544,060 -8.5
04/08/2017
11.74
 436,890 11.93 11.93 11.71 87,710 212,110 -2.3
03/08/2017
11.93
 1,021,810 11.61 12.00 11.64 239,550 463,800 -4.1
02/08/2017
11.61
 717,250 12.06 12.06 11.61 79,340 204,300 -2.3
01/08/2017
12.06
 474,320 12.23 12.32 12.00 144,080 172,530 -0.5
31/07/2017
12.23
 738,930 11.81 12.36 11.81 74,950 322,830 -4.7
28/07/2017
11.81
 753,230 12.13 12.13 11.81 100 204,000 -3.8
27/07/2017
12.13
 452,410 12.26 12.32 12.13 5,100 158,010 -2.9
26/07/2017
12.26
 549,000 12.36 12.65 12.19 10 195,000 -3.7
25/07/2017
12.36
 650,860 12.13 12.78 12.06 2,040 150,000 -2.8
24/07/2017
12.13
 628,630 12.84 12.84 12.13 7,320 46,930 -0.8
21/07/2017
12.84
 619,210 13.36 13.43 12.84 35,680 126,550 -1.8
20/07/2017
13.36
 592,340 13.62 13.62 13.17 20,000 122,750 -2.1
19/07/2017
13.62
 370,160 13.49 13.75 13.49 20,000 120,000 -2.1
18/07/2017
13.49
 353,870 13.62 13.88 13.30 100 105,000 -2.2
17/07/2017
13.62
 702,000 14.27 14.37 13.62 14,700 30,000 -0.3
14/07/2017
14.27
 483,960 14.40 14.59 14.27 10,000 55,000 -1.0
13/07/2017
14.40
 344,680 14.53 14.59 14.37 500 27,190 -0.6
12/07/2017
14.53
 458,220 14.46 14.56 14.37 6,900 23,000 -0.4
11/07/2017
14.46
 662,540 14.50 14.63 14.37 50 111,000 -2.5
10/07/2017
14.50
 1,078,440 14.69 14.89 14.40 23,800 100,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |