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)
19/09/2016
14.86
 43,850 14.59 14.92 14.59 40,000 35,170 0.1
16/09/2016
14.59
 31,950 14.97 14.97 14.54 0 27,500 -0.7
15/09/2016
14.97
 104,120 14.65 15.08 14.59 57,500 100,000 -1.2
14/09/2016
14.65
 76,750 14.92 15.03 14.65 10,000 46,100 -1.0
13/09/2016
14.92
 153,600 15.13 15.13 14.86 110,000 100,000 0.3
12/09/2016
15.13
 131,990 15.19 15.19 14.76 100,000 102,430 -0.1
09/09/2016
15.19
 410,230 15.19 15.41 15.03 301,000 335,830 -1.0
08/09/2016
15.19
 162,770 15.41 15.46 15.13 88,960 281,840 -5.4
07/09/2016
15.41
 216,770 14.86 15.41 14.76 255,270 462,520 -5.8
06/09/2016
14.86
 56,570 14.70 14.86 14.59 1,800 76,090 -2.0
05/09/2016
14.70
 40,550 14.70 14.86 14.54 10,000 30,410 -0.6
01/09/2016
14.70
 23,780 14.76 14.81 14.59 0 13,840 -0.4
31/08/2016
14.76
 29,290 14.65 14.97 14.65 2,940 16,850 -0.4
30/08/2016
14.65
 216,460 14.65 14.92 14.65 121,460 209,720 -2.4
29/08/2016
14.65
 53,320 14.92 15.03 14.65 50 37,420 -1.0
26/08/2016
14.92
 63,230 15.08 15.13 14.86 80 16,730 -0.5
25/08/2016
15.08
 66,090 15.19 15.19 15.03 100 21,070 -0.6
24/08/2016
15.19
 32,620 15.19 15.46 15.13 500 23,020 -0.6
23/08/2016
15.19
 123,750 15.19 15.68 15.19 179,890 192,280 -0.3
22/08/2016
15.19
 67,100 15.19 15.35 15.13 28,360 39,340 -0.3
19/08/2016
15.19
 37,260 15.41 15.41 15.03 280 0 0.0
18/08/2016
15.41
 117,500 15.57 15.68 15.30 60,350 55,100 0.1
17/08/2016
15.57
 49,850 15.62 15.68 15.46 5,000 23,000 -0.5
16/08/2016
15.62
 65,030 15.62 15.84 15.57 24,500 25,800 -0.0
15/08/2016
15.62
 323,010 14.86 15.78 15.13 190,690 273,660 -2.4
12/08/2016
14.86
 21,380 15.35 15.62 14.86 120 10,000 -0.3
11/08/2016
15.35
 15,460 15.19 15.41 14.92 0 2,900 -0.1
10/08/2016
15.19
 81,350 15.08 15.41 15.08 59,550 73,660 -0.4
09/08/2016
15.08
 41,670 14.86 15.13 14.86 24,100 29,040 -0.1
08/08/2016
14.86
 55,730 14.32 14.92 14.49 36,050 32,840 0.1
05/08/2016
14.32
 86,280 15.08 15.13 14.32 10,500 57,960 -1.3
04/08/2016
15.08
 106,230 15.35 15.46 15.08 98,300 82,280 0.4
03/08/2016
15.35
 64,600 15.41 15.46 15.13 46,120 52,660 -0.2
02/08/2016
15.41
 178,650 15.78 15.78 15.13 158,270 161,300 -0.1
01/08/2016
15.78
 261,500 16.43 16.43 15.30 94,800 196,790 -2.9
29/07/2016
16.43
 89,100 16.65 16.65 16.43 222,850 235,900 -0.4
28/07/2016
16.65
 1,720 16.92 16.92 16.49 0 0 0
27/07/2016
16.92
 93,310 16.81 17.03 16.65 173,160 159,950 0.4
26/07/2016
16.81
 2,010 17.03 17.03 16.49 0 1,200 -0.0
25/07/2016
17.03
 8,100 17.03 17.03 17.03 8,000 1,200 0.2
22/07/2016
17.03
 50,310 17.24 17.24 16.22 84,130 37,010 1.5
21/07/2016
17.24
 71,600 17.30 17.41 16.76 55,490 12,300 1.4
20/07/2016
17.30
 36,880 16.65 17.51 16.05 6,370 6,700 -0.0
19/07/2016
16.65
 31,960 17.57 17.84 16.65 20,000 0 0.6
18/07/2016
17.57
 86,040 16.92 17.57 15.78 49,600 49,830 0.0
15/07/2016
16.92
 193,200 18.16 18.16 16.92 98,700 46,670 1.6
14/07/2016
18.16
 101,310 18.54 18.54 17.84 70,400 0 2.4
13/07/2016
18.54
 41,240 19.46 19.46 18.54 1,600 9,680 -0.3
12/07/2016
19.46
 144,050 19.46 19.46 19.24 125,620 40,610 3.1
11/07/2016
19.46
 85,400 19.46 20.05 18.97 64,850 0 2.3
08/07/2016
19.46
 167,790 19.19 20.32 19.19 60,540 89,290 -1.0
07/07/2016
19.19
 184,150 17.95 19.19 17.30 151,830 85,300 2.3
06/07/2016
17.95
 129,890 17.19 18.22 17.03 21,830 0 0.7
05/07/2016
17.19
 57,480 17.19 17.68 16.86 26,200 3,000 0.7
04/07/2016
17.19
 90,830 16.22 17.35 16.16 15,770 26,410 -0.3
01/07/2016
16.22
 45,230 15.78 16.38 15.68 14,910 0 0.4
30/06/2016
15.78
 42,830 16.05 16.05 15.78 0 0 0
29/06/2016
16.05
 111,820 16.16 16.16 15.68 98,920 127,600 -0.8
28/06/2016
16.16
 78,620 16.97 16.97 16.05 10,500 50,200 -1.2
27/06/2016
16.97
 63,870 16.59 17.73 15.89 10,800 18,540 -0.2
24/06/2016
16.59
 172,540 15.51 16.59 14.97 34,820 8,570 0.8
23/06/2016
15.51
 15,700 15.46 15.62 15.13 9,600 10,000 -0.0
22/06/2016
15.46
 1,990 15.57 15.57 15.30 580 0 0.0
21/06/2016
15.57
 22,400 15.19 15.62 15.13 17,700 0 0.5
20/06/2016
15.19
 37,350 15.13 15.41 15.03 15,880 11,500 0.1
17/06/2016
15.13
 16,440 14.86 15.13 14.54 0 12,440 -0.3
16/06/2016
14.86
 55,810 15.62 15.68 14.86 26,000 48,110 -0.6
15/06/2016
15.62
 5,920 15.24 15.62 15.57 49,400 45,400 0.1
14/06/2016
15.24
 6,310 15.89 15.89 15.24 5,000 0 0.1
13/06/2016
15.89
 6,210 15.84 15.89 15.13 5,800 0 0.2
10/06/2016
15.84
 18,970 15.95 15.95 15.68 53,200 48,560 0.1
09/06/2016
15.95
 6,410 15.95 15.95 15.95 3,250 6,280 -0.1
08/06/2016
15.95
 19,410 15.84 16.11 15.84 17,200 9,140 0.2
07/06/2016
15.84
 24,600 15.84 16.22 15.84 21,500 0 0.6
06/06/2016
15.84
 46,020 16.05 16.05 15.78 41,800 7,000 1.0
03/06/2016
16.05
 72,260 15.95 16.05 15.84 62,540 5,000 1.7
02/06/2016
15.95
 37,100 16.05 16.05 15.73 67,340 52,190 0.4
01/06/2016
16.05
 28,770 15.95 16.05 15.89 18,000 0 0.5
31/05/2016
15.95
 35,980 15.89 15.95 15.73 25,480 0 0.7
30/05/2016
15.89
 30,270 15.62 15.89 15.78 25,500 100 0.7
27/05/2016
15.62
 3,300 15.62 15.62 15.62 3,200 0 0.1
26/05/2016
15.62
 16,530 15.62 15.73 15.62 16,000 0 0.5
25/05/2016
15.62
 29,260 15.30 15.68 15.13 28,750 8,900 0.6
24/05/2016
15.30
 14,670 15.13 15.30 14.86 14,150 6,310 0.2
23/05/2016
15.13
 12,010 15.13 15.13 14.86 4,460 100 0.1
20/05/2016
15.13
 7,460 15.68 15.68 15.13 2,500 1,500 0.0
19/05/2016
15.68
 1,250 15.73 15.73 15.68 0 0 0
18/05/2016
15.73
 77,640 15.68 15.73 15.68 77,000 0 2.2
17/05/2016
15.68
 100 15.68 15.68 15.68 0 0 0
16/05/2016
15.68
 37,640 15.41 15.68 15.24 34,140 0 1.0
13/05/2016
15.41
 36,700 15.41 15.41 15.13 34,340 0 1.0
12/05/2016
15.41
 1,610 15.41 15.41 15.13 23,000 0 0.6
11/05/2016
15.41
 34,690 15.24 15.41 15.03 31,690 0 0.9
10/05/2016
15.24
 11,560 15.24 15.24 14.86 8,750 2,700 0.2
09/05/2016
15.24
 17,510 15.24 15.41 14.76 12,760 0 0.4
06/05/2016
15.24
 55,970 15.03 15.24 15.08 38,400 14,030 0.7
05/05/2016
15.03
 112,500 14.86 15.08 14.92 107,890 79,800 0.8
04/05/2016
14.86
 69,080 14.86 14.97 14.59 66,310 18,000 1.3
29/04/2016
14.86
 61,440 14.81 15.03 14.59 60,140 1,000 1.6
28/04/2016
14.81
 79,120 14.59 14.97 13.89 77,520 9,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |