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)
23/04/2014
5.24
 396,050 5.30 5.46 5.08 100,000 6,000 0.9
22/04/2014
5.30
 840,410 4.97 5.30 4.65 208,600 0 1.9
21/04/2014
4.97
 702,640 5.14 5.14 4.81 315,000 5,000 2.8
18/04/2014
5.14
 1,012,210 5.51 5.57 5.14 103,000 15,000 0.8
17/04/2014
5.51
 801,670 5.41 5.57 5.41 230,000 0 2.3
16/04/2014
5.41
 1,210,990 5.73 5.73 5.35 175,490 0 1.8
15/04/2014
5.73
 853,280 6.05 6.05 5.68 30,000 0 0.3
14/04/2014
6.05
 792,240 6.11 6.16 5.95 30,000 0 0.3
11/04/2014
6.11
 898,000 6.16 6.22 6.11 0 0 0
10/04/2014
6.16
 1,264,120 6.43 6.43 6.16 51,000 53,050 -0.0
08/04/2014
6.43
 932,490 6.49 6.54 6.22 0 0 0
07/04/2014
6.49
 685,630 6.54 6.70 6.43 0 0 0
04/04/2014
6.54
 1,168,120 6.27 6.65 6.27 335,060 6,000 3.9
03/04/2014
6.27
 853,510 5.89 6.27 5.95 254,950 2,000 2.9
02/04/2014
5.89
 913,670 6.11 6.11 5.73 11,000 0 0.1
01/04/2014
6.11
 1,418,390 6.43 6.43 6.00 21,300 35,000 -0.2
31/03/2014
6.43
 552,050 6.38 6.65 6.32 42,750 0 0.5
28/03/2014
6.38
 802,940 6.49 6.59 6.27 0 10,000 -0.1
27/03/2014
6.49
 1,292,330 6.54 6.54 6.11 0 0 0
26/03/2014
6.54
 1,767,720 6.76 6.81 6.49 0 0 0
25/03/2014
6.76
 2,884,940 6.38 6.81 6.38 30,500 5,000 0.3
24/03/2014
6.38
 2,200,660 6.11 6.43 6.05 0 0 0
21/03/2014
6.11
 1,055,700 6.22 6.22 6.00 0 0 0
20/03/2014
6.22
 873,340 6.27 6.54 6.11 0 0 0
19/03/2014
6.27
 2,107,290 5.89 6.27 5.95 209,150 0 2.4
18/03/2014
5.89
 2,769,860 5.51 5.89 5.51 3,000 0 0.0
17/03/2014
5.51
 1,315,740 5.35 5.62 5.35 0 12,000 -0.1
14/03/2014
5.35
 365,590 5.41 5.41 5.24 0 0 0
13/03/2014
5.41
 323,590 5.35 5.41 5.24 0 2,900 -0.0
12/03/2014
5.35
 216,220 5.41 5.51 5.24 0 0 0
11/03/2014
5.41
 465,770 5.41 5.46 5.30 73,000 0 0.7
10/03/2014
5.41
 285,810 5.35 5.51 5.19 0 9,500 -0.1
07/03/2014
5.35
 124,360 5.35 5.35 5.24 35,000 0 0.3
06/03/2014
5.35
 782,840 5.30 5.57 5.35 0 0 0
05/03/2014
5.30
 336,620 4.97 5.30 5.14 0 0 0
04/03/2014
4.97
 333,010 5.08 5.14 4.86 0 34,000 -0.3
03/03/2014
5.08
 295,030 5.41 5.41 5.08 0 0 0
28/02/2014
5.41
 283,670 5.19 5.41 5.08 4,000 0 0.0
27/02/2014
5.19
 480,620 5.57 5.57 5.19 0 5,000 -0.1
26/02/2014
5.57
 927,290 5.30 5.62 5.30 4,000 200 0.0
25/02/2014
5.30
 335,270 4.97 5.30 5.24 0 6,200 -0.1
24/02/2014
4.97
 509,270 4.65 4.97 4.65 5,000 0 0.0
21/02/2014
4.65
 598,450 4.76 4.92 4.49 2,500 99,300 -0.8
20/02/2014
4.76
 628,860 4.70 5.03 4.54 0 15,420 -0.1
19/02/2014
4.70
 609,600 4.43 4.70 4.54 69,810 8,200 0.5
18/02/2014
4.43
 420,630 4.16 4.43 4.22 142,200 200 1.2
17/02/2014
4.16
 268,790 3.89 4.16 3.89 69,230 200 0.5
14/02/2014
3.89
 671,470 3.68 3.89 3.62 154,760 5,200 1.1
13/02/2014
3.68
 326,690 3.68 3.68 3.51 0 95,610 -0.6
12/02/2014
3.68
 259,820 3.68 3.68 3.51 0 0 0
11/02/2014
3.68
 92,470 3.73 3.78 3.68 0 2,690 -0.0
10/02/2014
3.73
 291,940 3.68 3.78 3.62 0 0 0
07/02/2014
3.68
 140,600 3.51 3.73 3.57 0 27,000 -0.2
06/02/2014
3.51
 31,660 3.57 3.57 3.51 0 7,990 -0.1
27/01/2014
3.57
 59,070 3.62 3.62 3.46 0 0 0
24/01/2014
3.62
 168,930 3.57 3.78 3.62 0 5,200 -0.0
23/01/2014
3.57
 292,990 3.35 3.57 3.30 0 3,200 -0.0
22/01/2014
3.35
 231,920 3.14 3.35 3.14 0 14,200 -0.1
21/01/2014
3.14
 100,020 3.08 3.19 3.08 0 200 -0.0
20/01/2014
3.08
 132,790 3.08 3.14 3.03 0 500 -0.0
17/01/2014
3.08
 71,560 3.08 3.14 2.97 0 100 -0.0
16/01/2014
3.08
 12,320 3.14 3.14 3.03 0 0 0
15/01/2014
3.14
 101,940 3.08 3.14 3.03 1,700 500 0.0
14/01/2014
3.08
 102,480 2.97 3.08 2.92 0 0 0
13/01/2014
2.97
 30,990 3.03 3.14 2.97 0 0 0
10/01/2014
3.03
 66,340 3.08 3.08 2.97 0 100 -0.0
09/01/2014
3.08
 37,660 3.14 3.19 3.03 0 500 -0.0
08/01/2014
3.14
 22,380 3.08 3.14 2.97 0 500 -0.0
07/01/2014
3.08
 103,420 3.19 3.30 3.03 0 0 0
06/01/2014
3.19
 313,980 3.03 3.19 3.14 0 5,000 -0.0
03/01/2014
3.03
 28,540 2.86 3.03 3.03 0 100 -0.0
02/01/2014
2.86
 32,730 2.70 2.86 2.86 0 0 0
31/12/2013
2.70
 29,280 2.76 2.81 2.70 0 0 0
30/12/2013
2.76
 15,810 2.81 2.81 2.76 1,000 0 0.0
27/12/2013
2.81
 31,530 2.81 2.81 2.81 0 10,000 -0.1
26/12/2013
2.81
 28,200 2.81 2.86 2.81 0 0 0
25/12/2013
2.81
 38,660 2.86 2.86 2.76 0 2,500 -0.0
24/12/2013
2.86
 27,280 2.81 2.86 2.81 0 0 0
23/12/2013
2.81
 26,510 2.81 2.86 2.76 0 0 0
20/12/2013
2.81
 22,790 2.86 2.86 2.81 0 0 0
19/12/2013
2.86
 2,560 2.86 2.86 2.81 0 0 0
18/12/2013
2.86
 23,680 2.86 2.86 2.76 0 0 0
17/12/2013
2.86
 8,510 2.81 2.86 2.81 0 0 0
16/12/2013
2.81
 6,500 2.81 2.81 2.76 0 0 0
13/12/2013
2.81
 8,460 2.86 2.86 2.81 0 0 0
12/12/2013
2.86
 39,500 2.76 2.86 2.70 0 0 0
11/12/2013
2.76
 21,510 2.86 2.92 2.76 0 10 -0.0
10/12/2013
2.86
 40,590 2.92 2.92 2.81 0 12,000 -0.1
09/12/2013
2.92
 43,510 2.81 2.92 2.76 0 500 -0.0
06/12/2013
2.81
 36,370 2.81 2.86 2.76 0 500 -0.0
05/12/2013
2.81
 81,260 2.86 2.86 2.70 0 0 0
04/12/2013
2.86
 24,560 2.86 2.92 2.86 0 2,500 -0.0
03/12/2013
2.86
 67,150 2.86 2.97 2.76 0 10,600 -0.1
02/12/2013
2.86
 26,190 2.86 2.86 2.81 0 0 0
29/11/2013
2.86
 48,050 2.97 2.97 2.81 0 0 0
28/11/2013
2.97
 43,140 2.97 2.97 2.86 0 0 0
27/11/2013
2.97
 73,360 3.03 3.08 2.97 0 2,500 -0.0
26/11/2013
3.03
 228,850 2.97 3.14 2.97 0 14,000 -0.1
25/11/2013
2.97
 316,940 2.81 2.97 2.81 0 500 -0.0
22/11/2013
2.81
 203,900 2.65 2.81 2.65 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |