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)
14/02/2017
13.10
 135,760 13.36 13.49 13.10 2,000 35,500 -0.7
13/02/2017
13.36
 407,640 13.23 13.62 13.13 61,500 164,400 -2.1
10/02/2017
13.23
 609,010 12.75 13.36 12.91 605,020 997,110 -8.0
09/02/2017
12.75
 336,740 11.93 12.75 12.06 97,600 199,470 -2.0
08/02/2017
11.93
 412,810 11.97 11.97 11.61 753,014 779,724 -0.5
07/02/2017
11.97
 513,320 12.03 12.26 11.81 311,640 284,770 0.5
06/02/2017
12.03
 100,920 12.52 12.52 12.03 300 34,300 -0.6
03/02/2017
12.52
 82,160 12.97 13.10 12.52 7,100 42,250 -0.7
02/02/2017
12.97
 15,710 12.97 13.23 12.97 9,450 8,490 0.0
25/01/2017
12.97
 30,280 13.10 13.10 12.91 500,000 520,650 -0.4
24/01/2017
13.10
 23,420 13.10 13.10 12.84 505,470 515,430 -0.2
23/01/2017
13.10
 22,220 13.17 13.17 12.97 500 0 0.0
20/01/2017
13.17
 37,380 13.10 13.17 13.01 13,500 0 0.3
19/01/2017
13.10
 16,500 13.07 13.23 13.07 126,160 125,660 0.0
18/01/2017
13.07
 21,980 12.97 13.23 12.97 4,850 0 0.1
17/01/2017
12.97
 19,260 12.97 13.17 12.91 205,040 200,000 0.1
16/01/2017
12.97
 20,780 13.07 13.10 12.97 4,930 0 0.1
13/01/2017
13.07
 56,540 13.10 13.39 13.07 0 51,420 -1.0
12/01/2017
13.10
 68,250 13.10 13.46 13.07 3,000 36,250 -0.7
11/01/2017
13.10
 57,600 13.30 13.30 13.10 20,030 38,600 -0.4
10/01/2017
13.30
 61,670 13.30 13.30 13.23 434,430 474,850 -0.8
09/01/2017
13.30
 51,610 13.23 13.49 13.23 5,530 11,510 -0.1
06/01/2017
13.23
 33,740 13.23 13.30 13.10 3,850 0 0.1
05/01/2017
13.23
 63,230 13.17 13.23 13.10 20,820 52,770 -0.6
04/01/2017
13.17
 35,820 13.23 13.30 13.17 370 0 0.0
03/01/2017
13.23
 39,970 13.30 13.49 13.17 3,000 11,130 -0.2
30/12/2016
13.30
 22,880 13.49 13.49 13.30 531,240 521,240 0.2
29/12/2016
13.49
 27,280 13.30 13.52 13.17 227,010 200,000 0.6
28/12/2016
13.30
 67,600 13.30 13.49 13.17 119,610 122,550 -0.1
27/12/2016
13.30
 150,740 13.49 13.49 13.17 128,360 119,550 0.2
26/12/2016
13.49
 40,050 13.49 13.49 13.49 39,000 0 0.8
23/12/2016
13.49
 55,910 13.23 13.49 13.23 331,060 294,560 0.8
22/12/2016
13.23
 61,040 13.17 13.49 13.17 50,000 19,050 0.6
21/12/2016
13.17
 245,800 13.56 13.56 12.97 267,890 349,980 -1.7
20/12/2016
13.56
 89,970 13.62 13.75 13.36 157,980 171,360 -0.3
19/12/2016
13.62
 14,040 13.75 13.75 13.49 100,640 105,210 -0.1
16/12/2016
13.75
 22,610 13.69 13.88 13.56 108,000 100,000 0.2
15/12/2016
13.69
 18,910 13.56 13.75 13.62 9,000 0 0.2
14/12/2016
13.56
 113,240 13.56 13.56 13.49 77,560 69,370 0.2
13/12/2016
13.56
 210,650 14.14 14.14 13.49 173,090 144,490 0.6
12/12/2016
14.14
 107,180 14.14 14.14 13.82 103,260 60,210 0.9
09/12/2016
14.14
 60,860 14.14 14.14 14.14 53,630 35,240 0.4
08/12/2016
14.14
 49,010 14.24 14.24 14.08 32,500 26,400 0.1
07/12/2016
14.24
 27,340 14.08 14.24 13.95 21,670 7,100 0.3
06/12/2016
14.08
 66,350 14.24 14.27 14.08 61,220 41,780 0.4
05/12/2016
14.24
 58,420 14.24 14.53 14.24 180,000 203,330 -0.5
02/12/2016
14.24
 28,650 14.21 14.33 14.21 15,850 16,080 -0.0
01/12/2016
14.21
 69,200 14.14 14.27 14.08 48,910 37,200 0.3
30/11/2016
14.14
 67,780 14.01 14.27 13.95 23,750 49,450 -0.6
29/11/2016
14.01
 64,920 14.33 14.33 13.95 10,000 31,000 -0.5
28/11/2016
14.33
 59,650 14.66 14.66 14.27 10,000 30,830 -0.5
25/11/2016
14.66
 57,220 14.66 14.69 14.53 355,810 348,070 0.2
24/11/2016
14.66
 58,260 14.98 14.98 14.63 310,000 318,990 -0.2
23/11/2016
14.98
 90,440 14.98 15.02 14.89 522,490 552,450 -0.7
22/11/2016
14.98
 57,050 14.72 15.18 14.76 19,000 0 0.4
21/11/2016
14.72
 30,480 14.69 14.72 14.69 20,000 15,000 0.1
18/11/2016
14.69
 24,200 14.76 15.05 14.66 310,000 300,000 0.2
17/11/2016
14.76
 19,800 14.79 14.85 14.53 15,520 0 0.4
16/11/2016
14.79
 27,690 14.66 14.82 14.59 11,400 0 0.3
15/11/2016
14.66
 65,380 14.53 14.72 14.43 38,930 5,000 0.8
14/11/2016
14.53
 193,920 14.72 14.72 14.30 132,140 158,000 -0.6
11/11/2016
14.72
 25,830 14.27 14.72 14.27 22,490 0 0.5
10/11/2016
14.27
 226,040 14.37 14.92 14.27 105,000 180,780 -1.7
09/11/2016
14.37
 130,310 14.66 14.66 14.37 76,830 57,940 0.4
08/11/2016
14.66
 122,490 14.72 14.72 14.46 83,730 46,700 0.8
07/11/2016
14.72
 106,590 14.92 14.92 14.59 72,840 37,680 0.8
04/11/2016
14.92
 79,180 15.15 15.15 14.72 60,000 0 1.4
03/11/2016
15.15
 173,080 14.66 15.18 14.59 71,600 3,640 1.6
02/11/2016
14.66
 259,110 15.18 15.57 14.66 722,990 735,050 -0.3
01/11/2016
15.18
 306,450 14.21 15.18 13.95 233,720 5,000 5.3
31/10/2016
14.21
 224,390 13.49 14.21 13.49 148,080 89,550 1.3
28/10/2016
13.49
 133,380 13.49 13.62 12.97 58,650 99,320 -0.8
27/10/2016
13.49
 76,790 13.75 13.82 13.49 43,980 46,710 -0.1
26/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
26/10/2016
13.75
 92,240 13.46 13.98 13.56 3,800 50,870 -1.0
25/10/2016
13.46
 344,040 13.65 13.65 13.03 383,600 434,710 -1.3
24/10/2016
13.65
 205,710 14.11 14.16 13.57 50,230 61,110 -0.3
21/10/2016
14.11
 196,740 14.49 14.49 14.11 101,490 74,430 0.7
20/10/2016
14.49
 280,990 13.81 14.70 14.46 98,000 29,500 1.8
19/10/2016
13.81
 165,590 12.92 13.81 12.97 166,510 126,000 1.0
18/10/2016
12.92
 612,230 13.78 13.89 12.84 25,400 392,620 -8.8
17/10/2016
13.78
 281,030 14.65 14.81 13.78 400 79,200 -2.1
14/10/2016
14.65
 131,980 14.65 15.13 14.65 150,100 236,090 -2.3
13/10/2016
14.65
 253,790 15.46 15.46 14.65 280 109,430 -3.0
12/10/2016
15.46
 307,030 15.49 15.78 14.65 800 196,930 -5.4
11/10/2016
15.49
 338,330 15.95 15.95 15.46 30,400 205,570 -5.0
10/10/2016
15.95
 344,780 15.73 16.05 15.73 80,000 253,010 -5.1
07/10/2016
15.73
 389,410 15.41 15.84 15.51 30,100 150,780 -3.5
06/10/2016
15.41
 434,600 15.30 15.51 15.19 180,200 178,330 0.1
05/10/2016
15.30
 243,650 15.03 15.57 14.89 135,200 156,230 -0.6
04/10/2016
15.03
 158,420 15.05 15.13 14.81 103,000 30,250 2.0
03/10/2016
15.05
 38,930 15.13 15.30 14.92 0 1,910 -0.1
30/09/2016
15.13
 183,250 15.35 15.35 15.03 120,000 158,550 -1.1
29/09/2016
15.35
 194,350 15.46 15.70 15.35 120,000 128,060 -0.2
28/09/2016
15.46
 149,990 15.24 15.57 15.19 21,000 96,940 -2.2
27/09/2016
15.24
 181,540 15.13 15.24 15.03 204,270 196,000 0.2
26/09/2016
15.13
 110,180 14.97 15.13 14.70 78,000 66,630 0.3
23/09/2016
14.97
 19,560 14.86 15.03 14.65 15,200 0 0.4
22/09/2016
14.86
 28,110 14.59 14.97 14.76 9,000 0 0.2
21/09/2016
14.59
 63,680 14.81 14.81 14.54 10,000 34,390 -0.7
20/09/2016
14.81
 15,940 14.86 14.92 14.59 9,000 10,650 -0.0

Chính sách bảo mật | Điều khoản sử dụng |