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)
10/07/2015
11.24
 244,150 11.35 11.62 11.24 9,000 113,700 -2.2
09/07/2015
11.35
 357,850 11.95 11.95 11.24 60,300 221,650 -3.4
08/07/2015
11.95
 626,100 11.35 12.11 11.68 474,360 434,760 0.9
07/07/2015
11.35
 511,580 11.95 12.00 11.35 48,600 213,860 -3.5
06/07/2015
11.95
 219,620 12.27 12.27 11.95 43,600 50,000 -0.1
03/07/2015
12.27
 36,410 12.22 12.32 12.16 10,510 0 0.2
02/07/2015
12.22
 157,700 12.11 12.38 12.11 50,100 5,000 1.0
01/07/2015
12.11
 103,280 12.32 12.49 12.11 29,000 9,500 0.4
30/06/2015
12.32
 136,010 12.43 12.43 12.16 94,000 0 2.1
29/06/2015
12.43
 158,190 12.11 12.43 12.11 125,000 0 2.8
26/06/2015
12.11
 290,590 12.11 12.38 12.05 225,370 0 5.1
25/06/2015
12.11
 127,030 12.11 12.22 12.11 70,080 0 1.6
24/06/2015
12.11
 92,110 12.22 12.22 12.05 75,840 4,000 1.6
23/06/2015
12.22
 274,060 12.05 12.32 12.00 159,210 105,000 1.2
22/06/2015
12.05
 49,520 12.05 12.27 12.00 7,730 0 0.2
19/06/2015
12.05
 38,150 12.16 12.32 12.05 0 0 0
18/06/2015
12.16
 83,150 12.05 12.32 12.00 31,660 5,000 0.6
17/06/2015
12.05
 148,720 11.89 12.11 11.89 58,990 39,000 0.4
16/06/2015
11.89
 238,790 12.16 12.49 11.89 0 80,000 -1.8
15/06/2015
12.16
 63,100 12.38 12.43 12.16 3,000 9,000 -0.1
12/06/2015
12.38
 293,700 12.22 12.38 12.11 85,150 208,000 -2.8
11/06/2015
12.22
 332,110 12.32 12.59 12.22 84,500 268,000 -4.2
10/06/2015
12.32
 558,840 12.92 12.92 12.32 310,000 399,440 -2.1
09/06/2015
12.92
 332,260 12.38 13.13 12.38 65,630 1,000 1.5
08/06/2015
12.38
 203,070 12.05 12.65 11.95 35,870 0 0.8
05/06/2015
12.05
 455,180 11.84 12.11 11.84 93,000 210,580 -2.6
04/06/2015
11.84
 745,450 11.51 12.00 11.51 238,920 202,100 0.8
03/06/2015
11.51
 513,280 11.30 11.51 11.19 331,890 229,300 2.2
02/06/2015
11.30
 187,830 11.46 11.51 11.24 153,050 122,490 0.6
01/06/2015
11.46
 178,090 11.41 11.57 11.41 158,010 90,250 1.4
29/05/2015
11.41
 484,200 11.24 11.57 11.24 110,080 170,040 -1.3
28/05/2015
11.24
 372,150 11.30 11.35 11.19 217,190 10,000 4.3
27/05/2015
11.30
 75,530 11.30 11.35 11.24 55,260 39,200 0.3
26/05/2015
11.30
 80,760 11.41 11.51 11.30 50,000 44,860 0.1
25/05/2015
11.41
 322,980 11.46 11.62 11.41 257,820 129,460 2.7
22/05/2015
11.46
 432,310 11.35 11.46 11.24 361,870 201,000 3.4
21/05/2015
11.35
 152,560 11.51 11.51 11.30 15,500 10,000 0.1
20/05/2015
11.51
 347,260 11.24 11.51 11.08 193,080 67,000 2.6
19/05/2015
11.24
 482,340 10.81 11.30 10.81 422,370 120,000 6.2
18/05/2015
10.81
 420,520 10.92 11.08 10.76 338,180 220,000 2.4
15/05/2015
10.92
 104,180 11.24 11.24 10.92 4,000 1,000 0.1
14/05/2015
11.24
 184,010 11.03 11.24 11.03 657,900 591,180 1.4
13/05/2015
11.03
 309,400 10.97 11.30 10.97 207,000 196,520 0.2
12/05/2015
10.97
 369,700 11.08 11.30 10.97 366,000 445,020 -1.6
11/05/2015
11.08
 166,440 11.46 11.46 11.08 854,660 908,790 -1.1
08/05/2015
11.46
 144,140 11.46 11.51 11.35 116,270 90,030 0.6
07/05/2015
11.46
 187,710 11.30 11.68 11.19 123,050 0 2.6
06/05/2015
11.30
 426,720 11.19 11.30 11.13 340,770 96,840 5.1
05/05/2015
11.19
 170,200 11.19 11.24 10.76 40,760 0 0.8
04/05/2015
11.19
 767,170 11.51 11.57 11.08 613,080 118,080 10.4
27/04/2015
11.51
 229,120 11.51 11.57 11.41 159,630 0 3.4
24/04/2015
11.51
 268,850 11.68 11.68 11.35 103,560 100,950 0.1
23/04/2015
11.68
 414,810 12.05 12.05 11.68 189,240 155,850 0.7
22/04/2015
12.05
 674,400 11.51 12.11 11.57 148,940 0 3.3
21/04/2015
11.51
 378,100 11.30 11.51 11.19 230 0 0.0
20/04/2015
11.30
 71,550 11.35 11.35 11.19 18,730 13,510 0.1
17/04/2015
11.35
 123,120 11.35 11.41 11.19 0 0 0
16/04/2015
11.35
 449,960 11.19 11.41 11.13 170,590 200,000 -0.6
15/04/2015
11.19
 275,330 11.19 11.24 10.97 4,200 155,000 -3.1
14/04/2015
11.19
 336,630 11.51 11.57 11.19 98,060 101,130 -0.0
13/04/2015
11.51
 127,160 11.62 11.68 11.41 175,680 125,000 1.1
10/04/2015
11.62
 277,070 11.51 11.89 11.35 81,510 0 1.8
09/04/2015
11.51
 123,820 11.62 11.73 11.51 10 3,000 -0.1
08/04/2015
11.62
 525,030 11.30 11.68 11.13 285,700 123,920 3.4
07/04/2015
11.30
 177,020 11.08 11.30 10.97 50,410 17,200 0.7
06/04/2015
11.08
 62,440 11.13 11.30 11.03 700 0 0.0
03/04/2015
11.13
 54,750 11.13 11.19 11.03 350 410 -0.0
02/04/2015
11.13
 73,550 11.19 11.19 11.08 0 10,670 -0.2
01/04/2015
11.19
 252,600 11.19 11.30 11.08 200,990 0 4.2
31/03/2015
11.19
 183,700 11.13 11.30 11.13 97,970 0 2.0
30/03/2015
11.13
 399,820 11.19 11.41 11.08 330,320 0 6.9
27/03/2015
11.19
 386,730 11.19 11.35 11.19 240,360 0 5.0
26/03/2015
11.19
 171,040 11.13 11.24 11.08 145,400 2,000 3.0
25/03/2015
11.13
 470,630 11.03 11.24 10.97 258,000 3,450 5.1
24/03/2015
11.03
 469,110 10.97 11.03 10.76 258,000 3,450 5.1
23/03/2015
10.97
 116,000 11.30 11.30 10.97 60,880 0 1.2
20/03/2015
11.30
 511,260 10.76 11.30 10.65 235,060 56,020 3.7
19/03/2015
10.76
 955,740 11.24 11.30 10.70 1,450 0 0.0
18/03/2015
11.24
 205,000 11.41 11.51 11.19 2,530 2,000 0.0
17/03/2015
11.41
 455,710 11.62 11.62 11.35 161,090 3,000 3.4
16/03/2015
11.62
 557,810 11.73 11.78 11.41 370 245,000 -5.2
13/03/2015
11.73
 687,970 11.41 11.73 11.30 100,000 24,500 1.6
12/03/2015
11.41
 1,204,460 11.13 11.62 11.19 430,050 3,000 9.0
11/03/2015
11.13
 361,140 11.19 11.24 10.97 750 0 0.0
10/03/2015
11.19
 852,990 10.86 11.19 10.76 17,520 30,170 -0.3
09/03/2015
10.86
 413,800 10.65 11.03 10.65 10,140 0 0.2
06/03/2015
10.65
 264,630 10.65 10.76 10.54 52,420 18,000 0.7
05/03/2015
10.65
 274,410 10.65 10.81 10.54 19,230 0 0.4
04/03/2015
10.65
 211,870 10.70 10.81 10.54 45,070 300 0.9
03/03/2015
10.70
 407,390 10.65 10.81 10.54 227,260 31,000 3.9
02/03/2015
10.65
 176,830 10.54 10.65 10.27 15,060 10,000 0.1
27/02/2015
10.54
 83,380 10.81 10.86 10.43 100 0 0.0
26/02/2015
10.81
 140,370 10.65 10.81 10.59 60 4,220 -0.1
25/02/2015
10.65
 378,190 10.92 10.92 10.54 187,030 20 3.7
24/02/2015
10.92
 166,360 11.08 11.08 10.86 88,380 14,500 1.5
13/02/2015
11.08
 136,360 11.03 11.08 10.86 88,190 20,000 1.4
12/02/2015
11.03
 394,140 10.92 11.19 10.92 262,570 7,000 5.2
11/02/2015
10.92
 146,030 10.92 11.03 10.86 89,750 0 1.8
10/02/2015
10.92
 367,230 10.81 11.03 10.76 240,410 1,500 4.8
09/02/2015
10.81
 467,480 10.65 11.03 10.49 261,300 10,000 5.0

Chính sách bảo mật | Điều khoản sử dụng |