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)
07/07/2017
14.69
 1,380,390 15.21 15.31 14.69 140,100 60,000 1.8
06/07/2017
15.21
 924,390 15.37 15.44 15.05 16,240 87,490 -1.7
05/07/2017
15.37
 1,171,240 15.15 15.70 15.15 600 92,210 -2.2
04/07/2017
15.15
 2,611,780 14.40 15.37 14.33 120,000 752,070 -14.7
03/07/2017
14.40
 616,750 14.66 14.66 14.40 30,000 157,020 -2.8
30/06/2017
14.66
 566,160 14.46 14.72 14.46 0 101,900 -2.3
29/06/2017
14.46
 766,670 14.27 14.72 14.17 4,000 180,000 -3.9
28/06/2017
14.27
 509,970 14.46 14.56 14.21 0 530 -0.0
27/06/2017
14.46
 933,890 14.79 14.79 14.40 0 100,390 -2.3
26/06/2017
14.79
 394,860 14.92 14.92 14.59 0 2,070 -0.0
23/06/2017
14.92
 823,100 15.11 15.11 14.85 0 80,320 -1.9
22/06/2017
15.11
 1,241,290 14.72 15.21 14.72 27,530 109,660 -1.9
21/06/2017
14.72
 869,500 14.40 14.79 14.27 5,000 149,620 -3.3
20/06/2017
14.40
 1,026,180 14.72 14.89 14.40 219,700 802,900 -13.1
19/06/2017
14.72
 1,363,540 14.72 15.15 14.59 531,280 949,210 -9.5
16/06/2017
14.72
 786,230 15.18 15.18 14.66 10,210 382,970 -8.6
15/06/2017
15.18
 768,550 14.59 15.44 14.50 254,380 419,110 -3.8
14/06/2017
14.59
 476,160 14.72 14.92 14.59 885,550 724,560 3.6
13/06/2017
14.72
 750,330 14.40 14.72 14.33 323,120 644,440 -7.2
12/06/2017
14.40
 331,100 14.53 14.72 14.27 47,000 50,000 -0.1
09/06/2017
14.53
 734,050 14.66 14.79 14.40 108,500 266,860 -3.6
08/06/2017
14.66
 1,086,940 14.56 15.11 14.33 6,010 280,000 -6.3
07/06/2017
14.56
 1,032,310 14.27 14.59 14.27 24,010 363,400 -7.6
06/06/2017
14.27
 1,037,400 13.62 14.27 13.62 1,150 20,000 -0.4
05/06/2017
13.62
 504,670 13.62 14.14 13.43 3,450 123,260 -2.5
02/06/2017
13.62
 437,140 13.04 13.69 12.97 300 2,400 -0.0
01/06/2017
13.04
 320,920 12.97 13.17 12.97 24,000 94,860 -1.4
31/05/2017
12.97
 455,060 13.36 13.43 12.97 0 150,010 -3.0
30/05/2017
13.36
 571,310 13.52 13.75 13.36 1,860 50,000 -1.0
29/05/2017
13.52
 279,490 13.82 13.82 13.52 0 10,420 -0.2
26/05/2017
13.82
 368,560 13.62 14.01 13.56 0 34,740 -0.7
25/05/2017
13.62
 613,950 13.52 13.95 13.36 132,000 314,050 -3.8
24/05/2017
13.52
 429,350 13.62 14.01 13.43 0 158,320 -3.3
23/05/2017
13.62
 440,140 14.14 14.14 13.62 0 31,190 -0.7
22/05/2017
14.14
 557,180 13.43 14.33 13.43 0 37,840 -0.8
19/05/2017
13.43
 709,090 13.78 14.72 13.43 5,000 281,510 -5.9
18/05/2017
13.78
 1,296,030 12.91 13.78 12.55 14,240 778,670 -15.5
17/05/2017
12.91
 535,180 13.23 13.30 12.75 4,100 360,900 -7.1
16/05/2017
13.23
 524,480 13.56 14.04 13.20 2,000 277,540 -5.6
15/05/2017
13.56
 329,670 13.95 14.21 13.52 2,000 185,000 -3.9
12/05/2017
13.95
 556,590 13.88 13.95 13.52 5,400 377,870 -7.9
11/05/2017
13.88
 380,560 14.11 14.17 13.75 0 159,200 -3.4
10/05/2017
14.11
 205,710 14.27 14.27 14.08 0 44,200 -1.0
09/05/2017
14.27
 292,030 14.40 14.53 14.14 2,000 72,000 -1.5
08/05/2017
14.40
 159,240 14.40 14.56 14.27 0 40,000 -0.9
05/05/2017
14.40
 132,890 14.27 14.40 14.21 0 30,000 -0.7
04/05/2017
14.27
 357,430 14.27 14.46 14.11 1,000 100,500 -2.2
03/05/2017
14.27
 133,530 14.33 14.46 14.21 0 28,990 -0.6
28/04/2017
14.33
 119,610 14.46 14.59 14.30 1,500 20,600 -0.4
27/04/2017
14.46
 295,820 14.53 14.85 14.27 7,800 42,600 -0.8
26/04/2017
14.53
 161,770 14.40 14.59 14.21 2,200 22,000 -0.4
25/04/2017
14.40
 208,610 14.53 14.72 14.40 16,750 32,600 -0.4
24/04/2017
14.53
 153,030 14.63 14.85 14.46 3,000 30,810 -0.6
21/04/2017
14.63
 255,710 14.53 14.98 14.53 29,100 63,690 -0.8
20/04/2017
14.53
 516,270 14.79 14.85 14.40 179,700 91,300 2.0
19/04/2017
14.79
 167,580 14.46 14.79 14.27 41,500 33,800 0.2
18/04/2017
14.46
 655,840 14.50 14.56 14.08 296,020 307,030 -0.2
17/04/2017
14.50
 255,200 14.92 15.37 14.50 75,000 46,400 0.6
14/04/2017
14.92
 611,180 15.44 15.44 14.63 140,380 296,760 -3.6
13/04/2017
15.44
 426,850 15.44 15.76 15.15 0 147,600 -3.5
12/04/2017
15.44
 451,780 16.09 16.12 15.44 136,630 185,230 -1.2
11/04/2017
16.09
 797,140 15.31 16.09 15.31 148,710 132,760 0.4
10/04/2017
15.31
 585,600 14.89 15.44 14.76 41,000 126,010 -2.0
07/04/2017
14.89
 191,860 14.92 14.98 14.76 66,500 15,000 1.2
05/04/2017
14.92
 475,660 14.53 15.11 14.40 295,000 291,090 0.1
04/04/2017
14.53
 115,180 14.53 14.59 14.37 307,580 303,550 0.1
03/04/2017
14.53
 163,580 14.53 14.66 14.27 47,950 32,180 0.4
31/03/2017
14.53
 255,160 14.59 14.85 14.33 90,590 49,310 0.9
30/03/2017
14.59
 214,100 14.21 14.79 14.14 37,850 42,100 -0.1
29/03/2017
14.21
 428,180 14.46 14.53 14.08 88,000 67,020 0.5
28/03/2017
14.46
 282,780 14.98 15.11 14.46 80,380 87,910 -0.2
27/03/2017
14.98
 590,790 14.92 14.98 14.27 579,820 655,060 -1.7
24/03/2017
14.92
 485,190 15.21 15.41 14.59 57,440 251,610 -4.5
23/03/2017
15.21
 500,710 14.98 15.50 14.98 125,650 135,400 -0.2
22/03/2017
14.98
 457,950 14.72 15.24 14.66 24,970 102,000 -1.8
21/03/2017
14.72
 816,980 14.92 15.44 14.72 9,120 519,200 -11.7
20/03/2017
14.92
 829,150 15.11 15.57 14.89 33,000 346,730 -7.3
17/03/2017
15.11
 970,270 15.05 16.09 15.05 172,690 508,380 -8.0
16/03/2017
15.05
 853,470 14.08 15.05 14.01 88,970 409,060 -7.0
15/03/2017
14.08
 883,920 13.23 14.14 13.17 500 276,880 -5.8
14/03/2017
13.23
 368,750 13.36 13.56 13.17 20,000 206,780 -3.8
13/03/2017
13.36
 607,730 13.07 13.56 13.13 17,850 290,000 -5.6
10/03/2017
13.07
 483,940 12.58 13.23 12.65 0 219,290 -4.4
09/03/2017
12.58
 56,040 12.62 12.88 12.58 0 21,110 -0.4
08/03/2017
12.62
 437,960 12.23 12.94 12.23 67,900 150,100 -1.6
07/03/2017
12.23
 188,470 12.23 12.23 12.00 12,950 154,430 -2.6
06/03/2017
12.23
 143,460 12.26 12.45 12.23 0 80,000 -1.5
03/03/2017
12.26
 128,090 12.52 12.52 12.10 0 79,560 -1.5
02/03/2017
12.52
 74,550 12.71 12.84 12.26 0 17,500 -0.3
01/03/2017
12.71
 124,330 12.19 12.71 12.16 0 39,820 -0.8
28/02/2017
12.19
 142,590 12.39 12.65 12.19 0 88,310 -1.7
27/02/2017
12.39
 129,340 12.78 12.78 12.39 6,610 73,860 -1.3
24/02/2017
12.78
 123,130 12.97 12.97 12.71 23,690 30,000 -0.1
23/02/2017
12.97
 284,870 13.04 13.10 12.84 404,670 415,990 -0.2
22/02/2017
13.04
 180,500 13.13 13.17 12.97 58,260 45,000 0.3
21/02/2017
13.13
 246,150 13.10 13.36 13.04 27,700 128,920 -2.1
20/02/2017
13.10
 240,990 13.10 13.23 12.58 14,000 37,100 -0.5
17/02/2017
13.10
 328,930 13.13 13.33 12.71 28,000 220,680 -3.8
16/02/2017
13.13
 227,100 13.39 13.43 13.10 26,000 55,000 -0.6
15/02/2017
13.39
 355,790 13.10 13.62 12.97 100 140,530 -2.9

Chính sách bảo mật | Điều khoản sử dụng |