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)
31/01/2013
2.54
 202,440 2.59 2.59 2.43 5,000 0 0.0
30/01/2013
2.59
 354,360 2.76 2.76 2.59 10,000 0 0.0
29/01/2013
2.76
 204,290 2.70 2.81 2.65 0 4,000 -0.0
28/01/2013
2.70
 253,050 2.54 2.70 2.70 0 0 0
25/01/2013
2.54
 354,230 2.38 2.54 2.54 0 0 0
24/01/2013
2.38
 136,640 2.27 2.38 2.38 0 0 0
23/01/2013
2.27
 58,600 2.27 2.38 2.27 16,700 0 0.1
22/01/2013
2.27
 207,620 2.43 2.43 2.27 30 30 -0
21/01/2013
2.43
 43,500 2.49 2.59 2.43 2,230 15,120 -0.1
18/01/2013
2.49
 94,050 2.59 2.59 2.43 19,830 0 0.1
17/01/2013
2.59
 39,960 2.54 2.59 2.49 0 0 0
16/01/2013
2.54
 94,050 2.49 2.65 2.49 3,000 0 0.0
15/01/2013
2.49
 77,130 2.32 2.49 2.27 30,000 2,700 0.1
14/01/2013
2.32
 8,030 2.27 2.32 2.22 0 0 0
11/01/2013
2.27
 120,320 2.38 2.43 2.27 0 0 0
10/01/2013
2.38
 14,660 2.27 2.38 2.22 0 0 0
09/01/2013
2.27
 53,520 2.38 2.43 2.27 0 0 0
08/01/2013
2.38
 31,010 2.38 2.43 2.32 0 11,260 -0.0
07/01/2013
2.38
 18,450 2.38 2.38 2.32 0 0 0
04/01/2013
2.38
 18,290 2.27 2.38 2.32 3,000 0 0.0
03/01/2013
2.27
 46,520 2.27 2.32 2.27 0 0 0
02/01/2013
2.27
 74,110 2.22 2.32 2.22 0 0 0
28/12/2012
2.22
 25,270 2.27 2.32 2.16 0 0 0
27/12/2012
2.27
 46,080 2.22 2.32 2.16 5,000 0 0.0
26/12/2012
2.22
 45,950 2.16 2.27 2.16 0 0 0
25/12/2012
2.16
 28,450 2.16 2.22 2.16 0 500 -0.0
24/12/2012
2.16
 22,280 2.11 2.16 2.11 0 0 0
21/12/2012
2.11
 5,540 2.16 2.16 2.11 1,000 2,000 -0.0
20/12/2012
2.16
 21,770 2.22 2.22 2.16 30 0 0.0
19/12/2012
2.22
 19,950 2.16 2.22 2.16 0 0 0
18/12/2012
2.16
 26,310 2.16 2.16 2.11 0 0 0
17/12/2012
2.16
 10,020 2.22 2.22 2.16 0 0 0
14/12/2012
2.22
 26,020 2.16 2.22 2.16 0 0 0
13/12/2012
2.16
 24,070 2.11 2.16 2.11 0 0 0
12/12/2012
2.11
 36,100 2.11 2.16 2.11 0 25,000 -0.1
11/12/2012
2.11
 25,970 2.11 2.16 2.11 0 4,000 -0.0
10/12/2012
2.11
 37,720 2.16 2.22 2.11 0 25,000 -0.1
07/12/2012
2.16
 5,780 2.16 2.16 2.16 0 0 0
06/12/2012
2.16
 24,030 2.16 2.22 2.16 0 0 0
05/12/2012
2.16
 53,600 2.11 2.16 2.05 0 0 0
04/12/2012
2.11
 22,480 2.05 2.11 2.11 0 0 0
03/12/2012
2.05
 120 2.11 2.11 2.05 0 20 -0.0
30/11/2012
2.11
 12,520 2.05 2.11 2.00 0 10,000 -0.0
29/11/2012
2.05
 40,900 2.16 2.16 2.05 0 36,000 -0.1
28/11/2012
2.16
 19,670 2.11 2.16 2.11 0 2,000 -0.0
27/11/2012
2.11
 10,220 2.11 2.11 2.11 0 0 0
26/11/2012
2.11
 8,060 2.11 2.11 2.05 0 0 0
23/11/2012
2.11
 8,840 2.11 2.11 2.05 0 0 0
22/11/2012
2.11
 9,870 2.05 2.11 2.05 0 0 0
21/11/2012
2.05
 13,030 2.05 2.11 2.00 0 5,010 -0.0
20/11/2012
2.05
 61,300 2.11 2.11 2.05 0 55,000 -0.2
19/11/2012
2.11
 11,220 2.11 2.11 2.05 0 0 0
16/11/2012
2.11
 10,020 2.05 2.11 2.00 0 0 0
15/11/2012
2.05
 5,800 2.11 2.11 2.05 0 0 0
14/11/2012
2.11
 9,020 2.16 2.16 2.11 0 0 0
13/11/2012
2.16
 5,630 2.11 2.16 2.05 0 0 0
12/11/2012
2.11
 16,870 2.05 2.11 2.05 0 0 0
09/11/2012
2.05
 1,310 2.05 2.11 2.05 0 0 0
08/11/2012
2.05
 13,710 2.00 2.05 2.05 0 0 0
07/11/2012
2.00
 7,850 2.00 2.05 2.00 0 0 0
06/11/2012
2.00
 9,970 1.95 2.00 1.95 0 0 0
05/11/2012
1.95
 26,530 2.00 2.00 1.95 0 15,000 -0.1
02/11/2012
2.00
 19,120 2.05 2.05 2.00 2,000 0 0.0
01/11/2012
2.05
 2,830 2.00 2.05 2.00 0 0 0
31/10/2012
2.00
 1,040 2.00 2.00 2.00 0 20 -0.0
30/10/2012
2.00
 10,530 2.00 2.05 2.00 0 0 0
29/10/2012
2.00
 10,110 2.00 2.05 1.95 0 0 0
26/10/2012
2.00
 20,030 2.05 2.11 2.00 0 5,010 -0.0
25/10/2012
2.05
 5,210 2.11 2.16 2.05 0 1,490 -0.0
24/10/2012
2.11
 20,160 2.11 2.16 2.05 8,030 0 0.0
23/10/2012
2.11
 35,810 2.11 2.16 2.05 10,000 10 0.0
22/10/2012
2.11
 10,210 2.16 2.16 2.11 0 0 0
19/10/2012
2.16
 16,500 2.27 2.27 2.16 0 2,000 -0.0
18/10/2012
2.27
 18,000 2.32 2.32 2.27 0 0 0
17/10/2012
2.32
 12,710 2.32 2.32 2.27 0 0 0
16/10/2012
2.32
 10,190 2.22 2.32 2.16 0 120 -0.0
15/10/2012
2.22
 150 2.27 2.27 2.22 0 0 0
12/10/2012
2.27
 10,100 2.38 2.38 2.27 0 0 0
11/10/2012
2.38
 35,840 2.27 2.38 2.27 0 0 0
10/10/2012
2.27
 6,470 2.16 2.27 2.16 0 0 0
09/10/2012
2.16
 10,810 2.22 2.27 2.16 2,800 0 0.0
08/10/2012
2.22
 8,500 2.16 2.22 2.16 0 0 0
05/10/2012
2.16
 53,500 2.27 2.27 2.16 0 42,000 -0.2
04/10/2012
2.27
 20 2.27 2.27 2.16 0 0 0
03/10/2012
2.27
 24,920 2.27 2.27 2.16 0 0 0
02/10/2012
2.27
 6,410 2.27 2.27 2.16 0 0 0
01/10/2012
2.27
 12,260 2.38 2.38 2.27 0 0 0
28/09/2012
2.38
 3,790 2.38 2.38 2.32 0 0 0
27/09/2012
2.38
 4,790 2.38 2.38 2.32 0 0 0
26/09/2012
2.38
 7,740 2.32 2.38 2.27 0 0 0
25/09/2012
2.32
 5,520 2.32 2.32 2.27 0 0 0
24/09/2012
2.32
 110 2.32 2.32 2.27 0 10 -0.0
21/09/2012
2.32
 4,530 2.27 2.32 2.16 0 10 -0.0
20/09/2012
2.27
 31,440 2.38 2.38 2.27 0 0 0
19/09/2012
2.38
 23,060 2.49 2.49 2.38 0 0 0
18/09/2012
2.49
 40,610 2.49 2.49 2.43 0 0 0
17/09/2012
2.49
 39,910 2.59 2.65 2.49 0 0 0
14/09/2012
2.59
 44,890 2.54 2.59 2.49 1,000 0 0.0
13/09/2012
2.54
 15,250 2.59 2.59 2.54 0 0 0
12/09/2012
2.59
 1,320 2.54 2.65 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |