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)
21/11/2013
2.65
 130,120 2.70 2.76 2.65 0 2,000 -0.0
20/11/2013
2.70
 11,800 2.76 2.76 2.70 0 0 0
19/11/2013
2.76
 28,290 2.76 2.81 2.70 0 500 -0.0
18/11/2013
2.76
 279,180 2.65 2.81 2.65 0 500 -0.0
15/11/2013
2.65
 7,830 2.59 2.65 2.59 0 0 0
14/11/2013
2.59
 22,610 2.59 2.65 2.54 0 1,000 -0.0
13/11/2013
2.59
 11,700 2.65 2.65 2.59 0 6,000 -0.0
12/11/2013
2.65
 15,820 2.65 2.70 2.65 0 5,500 -0.0
11/11/2013
2.65
 5,830 2.70 2.70 2.65 0 200 -0.0
08/11/2013
2.70
 450 2.65 2.70 2.59 0 10 -0
07/11/2013
2.65
 33,400 2.70 2.76 2.65 100 500 -0.0
06/11/2013
2.70
 35,380 2.70 2.70 2.65 0 0 0
05/11/2013
2.70
 98,470 2.65 2.70 2.59 0 20,500 -0.1
04/11/2013
2.65
 15,340 2.65 2.65 2.65 0 0 0
01/11/2013
2.65
 98,000 2.70 2.70 2.65 0 5,500 -0.0
31/10/2013
2.70
 16,190 2.70 2.70 2.65 0 0 0
30/10/2013
2.70
 3,560 2.70 2.70 2.70 0 500 -0.0
29/10/2013
2.70
 15,490 2.70 2.70 2.70 0 500 -0.0
28/10/2013
2.70
 15,030 2.70 2.76 2.70 5,000 500 0.0
25/10/2013
2.70
 49,150 2.70 2.70 2.65 100 6,000 -0.0
24/10/2013
2.70
 67,000 2.65 2.70 2.65 0 0 0
23/10/2013
2.65
 42,530 2.70 2.70 2.65 0 500 -0.0
22/10/2013
2.70
 64,500 2.70 2.70 2.59 100 10,000 -0.0
21/10/2013
2.70
 24,500 2.65 2.76 2.65 0 500 -0.0
18/10/2013
2.65
 34,270 2.70 2.70 2.65 100 0 0.0
17/10/2013
2.70
 25,320 2.70 2.70 2.70 0 0 0
16/10/2013
2.70
 80,490 2.65 2.76 2.59 0 500 -0.0
15/10/2013
2.65
 3,060 2.65 2.65 2.59 0 0 0
14/10/2013
2.65
 6,700 2.65 2.65 2.65 0 0 0
11/10/2013
2.65
 15,600 2.76 2.76 2.65 0 3,500 -0.0
10/10/2013
2.76
 12,840 2.70 2.76 2.65 0 500 -0.0
09/10/2013
2.70
 18,180 2.70 2.76 2.65 0 5,000 -0.0
08/10/2013
2.70
 49,910 2.70 2.70 2.65 0 100 -0.0
07/10/2013
2.70
 61,050 2.54 2.70 2.65 0 0 0
04/10/2013
2.54
 20,790 2.54 2.54 2.49 0 0 0
03/10/2013
2.54
 16,510 2.54 2.59 2.54 0 0 0
02/10/2013
2.54
 12,150 2.59 2.65 2.54 0 3,000 -0.0
01/10/2013
2.59
 34,950 2.70 2.70 2.54 0 6,000 -0.0
30/09/2013
2.70
 60 2.70 2.70 2.70 0 60 -0.0
27/09/2013
2.70
 1,820 2.65 2.70 2.65 0 10 -0
26/09/2013
2.65
 5,540 2.70 2.70 2.65 200 0 0.0
25/09/2013
2.70
 38,590 2.65 2.70 2.59 0 0 0
24/09/2013
2.65
 16,000 2.65 2.65 2.54 0 4,000 -0.0
23/09/2013
2.65
 10,510 2.59 2.65 2.59 0 0 0
20/09/2013
2.59
 25,450 2.65 2.65 2.59 0 7,000 -0.0
19/09/2013
2.65
 890 2.59 2.65 2.59 0 0 0
18/09/2013
2.59
 24,220 2.59 2.59 2.59 0 17,240 -0.1
17/09/2013
2.59
 15,860 2.65 2.65 2.54 0 14,360 -0.1
16/09/2013
2.65
 2,450 2.76 2.76 2.65 0 0 0
13/09/2013
2.76
 1,010 2.70 2.76 2.70 0 0 0
12/09/2013
2.70
 31,800 2.70 2.70 2.70 0 0 0
11/09/2013
2.70
 16,140 2.76 2.76 2.65 0 0 0
10/09/2013
2.76
 1,060 2.65 2.76 2.65 0 0 0
09/09/2013
2.65
 35,140 2.70 2.76 2.65 0 2,000 -0.0
06/09/2013
2.70
 7,230 2.65 2.70 2.65 0 0 0
05/09/2013
2.65
 46,100 2.65 2.70 2.65 0 0 0
04/09/2013
2.65
 66,680 2.59 2.70 2.65 0 0 0
03/09/2013
2.59
 77,260 2.59 2.65 2.59 0 29,200 -0.1
30/08/2013
2.59
 11,520 2.59 2.59 2.59 0 10,000 -0.0
29/08/2013
2.59
 22,600 2.70 2.70 2.59 0 0 0
28/08/2013
2.70
 50,520 2.70 2.70 2.59 0 5,000 -0.0
27/08/2013
2.70
 22,560 2.70 2.76 2.70 0 7,000 -0.0
26/08/2013
2.70
 1,810 2.76 2.76 2.70 0 0 0
23/08/2013
2.76
 16,060 2.76 2.76 2.70 0 0 0
22/08/2013
2.76
 19,960 2.65 2.81 2.70 0 0 0
21/08/2013
2.65
 21,230 2.70 2.76 2.65 0 0 0
20/08/2013
2.70
 9,530 2.76 2.76 2.65 0 0 0
19/08/2013
2.76
 15,240 2.70 2.76 2.70 0 0 0
16/08/2013
2.70
 6,750 2.76 2.76 2.70 0 0 0
15/08/2013
2.76
 7,320 2.70 2.76 2.70 0 0 0
14/08/2013
2.70
 7,200 2.70 2.86 2.65 0 0 0
13/08/2013
2.70
 5,400 2.76 2.76 2.70 0 0 0
12/08/2013
2.76
 13,060 2.70 2.76 2.65 0 0 0
09/08/2013
2.70
 3,810 2.76 2.81 2.70 0 0 0
08/08/2013
2.76
 1,540 2.92 2.92 2.76 0 0 0
07/08/2013
2.92
 17,940 2.76 2.92 2.65 10,000 0 0.1
06/08/2013
2.76
 1,710 2.65 2.76 2.65 0 0 0
05/08/2013
2.65
 2,160 2.65 2.76 2.59 0 0 0
02/08/2013
2.65
 20,010 2.70 2.76 2.65 0 4,000 -0.0
01/08/2013
2.70
 10,050 2.70 2.76 2.70 0 3,300 -0.0
31/07/2013
2.70
 12,550 2.70 2.70 2.65 0 0 0
30/07/2013
2.70
 68,250 2.86 2.86 2.70 10,000 40,000 -0.2
29/07/2013
2.86
 26,590 2.86 2.86 2.70 0 26,080 -0.1
26/07/2013
2.86
 2,070 2.76 2.86 2.76 0 20 -0.0
25/07/2013
2.76
 30,460 2.86 2.92 2.76 0 8,900 -0.0
24/07/2013
2.86
 13,790 2.92 2.92 2.86 10,000 0 0.1
23/07/2013
2.92
 20,940 2.97 2.97 2.81 0 0 0
22/07/2013
2.97
 121,030 2.97 2.97 2.97 300 0 0.0
19/07/2013
2.97
 21,670 2.97 2.97 2.86 0 0 0
18/07/2013
2.97
 238,530 3.08 3.08 2.92 0 0 0
17/07/2013
3.08
 262,440 2.92 3.08 2.92 500 0 0.0
16/07/2013
2.92
 71,780 2.76 2.92 2.76 0 0 0
15/07/2013
2.76
 4,200 2.70 2.81 2.70 0 0 0
12/07/2013
2.70
 4,590 2.65 2.70 2.65 0 0 0
11/07/2013
2.65
 11,370 2.76 2.76 2.65 0 0 0
10/07/2013
2.76
 3,900 2.76 2.76 2.70 0 0 0
09/07/2013
2.76
 4,980 2.76 2.76 2.70 0 0 0
08/07/2013
2.76
 500 2.81 2.81 2.65 0 0 0
05/07/2013
2.81
 7,610 2.81 2.86 2.81 1,200 0 0.0
04/07/2013
2.81
 420 2.76 2.81 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |