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
(2024-08-20) 		-0.25 -2.02% 9,556,300 -2,469,898 -29.4
11.80
12.40
12.10
2 tháng
(2024-07-22) 		-1.50 -11.03% 19,721,200 -3,528,329 -41.9
11.45
13.60
12.10
3 tháng
(2024-06-21) 		-1.15 -8.68% 33,828,000 -3,526,437 -41.9
11.45
14.20
12.10
6 tháng
(2024-03-25) 		-1.50 -11.03% 54,703,100 -3,456,653 -40.4
10.95
14.20
12.10
12 tháng
(2023-09-25) 		-0.76 -5.89% 95,759,100 -831,068 -6.0
10.73
14.20
12.10
24 tháng
(2022-09-30) 		-1.24 -9.30% 336,309,600 2,741,888 40.2
7.22
16.87
12.10
36 tháng
(2021-10-05) 		-8.69 -41.80% 818,387,100 -2,355,226 -70.2
7.22
24.56
12.10
60 tháng
(2019-10-16) 		0.18 1.54% 1,278,225,960 -13,497,396 -255.7
7.22
24.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
2.65
 339,570 2.76 2.81 2.65 20 14,000 -0.1
18/04/2012
2.76
 437,490 2.81 2.86 2.76 0 0 0
17/04/2012
2.81
 1,133,450 2.70 2.81 2.65 0 0 0
16/04/2012
2.70
 302,540 2.70 2.76 2.65 8,100 450 0.0
13/04/2012
2.70
 631,080 2.76 2.81 2.65 40,500 5,000 0.2
12/04/2012
2.76
 617,690 2.70 2.81 2.70 10,200 0 0.1
11/04/2012
2.70
 616,820 2.65 2.76 2.59 0 0 0
10/04/2012
2.65
 543,430 2.59 2.70 2.54 30,250 0 0.1
09/04/2012
2.59
 210,110 2.49 2.59 2.43 200 2,000 -0.0
06/04/2012
2.49
 848,230 2.54 2.54 2.43 0 2,000 -0.0
05/04/2012
2.54
 691,670 2.59 2.59 2.49 0 0 0
04/04/2012
2.59
 296,890 2.59 2.65 2.54 10,000 0 0.0
03/04/2012
2.59
 478,590 2.49 2.59 2.43 0 0 0
30/03/2012
2.49
 1,334,750 2.59 2.59 2.49 0 250 -0.0
29/03/2012
2.59
 778,570 2.70 2.76 2.59 0 5,000 -0.0
28/03/2012
2.70
 875,270 2.81 2.86 2.70 6,010 30,000 -0.1
27/03/2012
2.81
 1,351,720 2.76 2.86 2.76 4,000 22,000 -0.1
26/03/2012
2.76
 983,360 2.65 2.76 2.70 2,000 0 0.0
23/03/2012
2.65
 883,730 2.54 2.65 2.59 65,090 0 0.3
22/03/2012
2.54
 1,247,630 2.43 2.54 2.43 264,910 0 1.2
21/03/2012
2.43
 1,058,110 2.32 2.43 2.32 0 4,000 -0.0
20/03/2012
2.32
 128,000 2.27 2.32 2.22 0 0 0
19/03/2012
2.27
 401,090 2.38 2.38 2.27 8,000 0 0.0
16/03/2012
2.38
 202,690 2.27 2.38 2.27 4,000 0 0.0
15/03/2012
2.27
 634,320 2.16 2.27 2.05 22,000 0 0.1
14/03/2012
2.16
 489,990 2.27 2.32 2.16 0 0 0
13/03/2012
2.27
 565,840 2.38 2.38 2.27 0 7,310 -0.0
12/03/2012
2.38
 1,236,380 2.49 2.59 2.38 10,000 0 0.0
09/03/2012
2.49
 624,960 2.38 2.49 2.49 0 0 0
08/03/2012
2.38
 1,152,890 2.27 2.38 2.27 0 70,000 -0.3
07/03/2012
2.27
 1,235,460 2.16 2.27 2.16 0 0 0
06/03/2012
2.16
 331,180 2.11 2.16 2.16 0 0 0
05/03/2012
2.11
 4,550 2.05 2.11 2.11 0 0 0
02/03/2012
2.05
 4,050 2.00 2.05 2.05 0 0 0
01/03/2012
2.00
 44,180 1.95 2.00 2.00 0 0 0
29/02/2012
1.95
 388,470 1.89 1.95 1.95 0 0 0
28/02/2012
1.89
 484,140 1.84 1.89 1.84 0 0 0
27/02/2012
1.84
 68,640 1.78 1.84 1.84 0 0 0
24/02/2012
1.78
 471,820 1.73 1.78 1.78 15,000 0 0.0
23/02/2012
1.73
 300,360 1.68 1.73 1.62 10,000 0 0.0
22/02/2012
1.68
 129,230 1.62 1.68 1.57 10,000 0 0.0
21/02/2012
1.62
 138,190 1.62 1.68 1.57 18,680 0 0.1
20/02/2012
1.62
 182,770 1.57 1.62 1.62 1,320 0 0.0
17/02/2012
1.57
 81,220 1.57 1.62 1.57 0 0 0
16/02/2012
1.57
 17,130 1.57 1.62 1.57 0 0 0
15/02/2012
1.57
 147,440 1.62 1.62 1.57 0 0 0
14/02/2012
1.62
 88,230 1.57 1.62 1.57 0 5,000 -0.0
13/02/2012
1.57
 105,580 1.62 1.62 1.57 0 0 0
10/02/2012
1.62
 33,260 1.68 1.68 1.62 0 0 0
09/02/2012
1.68
 152,390 1.62 1.68 1.62 0 0 0
08/02/2012
1.62
 482,410 1.57 1.62 1.57 48,000 347,390 -0.9
07/02/2012
1.57
 73,410 1.62 1.62 1.57 5,000 50,000 -0.1
06/02/2012
1.62
 18,640 1.68 1.68 1.62 0 10,000 -0.0
03/02/2012
1.68
 89,650 1.73 1.73 1.68 10,000 69,700 -0.2
02/02/2012
1.73
 198,230 1.73 1.73 1.68 0 127,110 -0.4
01/02/2012
1.73
 112,340 1.73 1.78 1.68 0 0 0
31/01/2012
1.73
 137,130 1.68 1.73 1.68 0 0 0
30/01/2012
1.68
 228,450 1.62 1.68 1.62 0 0 0
20/01/2012
1.62
 48,930 1.62 1.68 1.62 0 0 0
19/01/2012
1.62
 63,100 1.62 1.62 1.62 0 31,990 -0.1
18/01/2012
1.62
 27,430 1.57 1.62 1.57 10,000 0 0.0
17/01/2012
1.57
 70,980 1.57 1.62 1.57 50,000 50,000 0
16/01/2012
1.57
 28,200 1.57 1.62 1.57 0 2,000 -0.0
13/01/2012
1.57
 14,170 1.51 1.57 1.51 10,000 0 0.0
12/01/2012
1.51
 114,810 1.57 1.57 1.51 0 111,570 -0.3
11/01/2012
1.57
 31,600 1.51 1.57 1.51 1,000 0 0.0
10/01/2012
1.51
 152,760 1.57 1.62 1.51 0 142,580 -0.4
09/01/2012
1.57
 33,780 1.57 1.57 1.51 0 6,000 -0.0
06/01/2012
1.57
 9,360 1.57 1.57 1.51 0 0 0
05/01/2012
1.57
 23,010 1.62 1.62 1.57 0 0 0
04/01/2012
1.62
 18,670 1.57 1.62 1.57 0 0 0
03/01/2012
1.57
 5,210 1.57 1.62 1.57 0 0 0
30/12/2011
1.57
 51,010 1.57 1.62 1.57 0 0 0
29/12/2011
1.57
 73,890 1.62 1.62 1.57 0 3,000 -0.0
28/12/2011
1.62
 21,780 1.57 1.62 1.57 0 0 0
27/12/2011
1.57
 56,640 1.62 1.62 1.57 0 0 0
26/12/2011
1.62
 64,120 1.57 1.62 1.57 0 0 0
23/12/2011
1.57
 52,760 1.57 1.57 1.51 0 0 0
22/12/2011
1.57
 56,270 1.62 1.62 1.57 0 0 0
21/12/2011
1.62
 35,700 1.57 1.62 1.57 0 0 0
20/12/2011
1.57
 39,030 1.62 1.62 1.57 0 0 0
19/12/2011
1.62
 63,800 1.62 1.68 1.57 15,000 20,000 -0.0
16/12/2011
1.62
 95,460 1.62 1.68 1.62 0 0 0
15/12/2011
1.62
 85,410 1.62 1.62 1.57 0 2,150 -0.0
14/12/2011
1.62
 26,820 1.68 1.68 1.62 0 0 0
13/12/2011
1.68
 34,220 1.68 1.68 1.62 100 0 0.0
12/12/2011
1.68
 68,830 1.68 1.68 1.68 30,000 0 0.1
09/12/2011
1.68
 89,760 1.68 1.68 1.68 0 5,000 -0.0
08/12/2011
1.68
 127,520 1.68 1.73 1.68 0 0 0
07/12/2011
1.68
 88,770 1.68 1.73 1.68 0 0 0
06/12/2011
1.68
 175,790 1.68 1.73 1.68 0 0 0
05/12/2011
1.68
 94,330 1.68 1.73 1.62 0 0 0
02/12/2011
1.68
 54,490 1.68 1.68 1.68 0 0 0
01/12/2011
1.68
 97,050 1.68 1.73 1.68 0 0 0
30/11/2011
1.68
 88,770 1.68 1.73 1.68 0 0 0
29/11/2011
1.68
 54,300 1.68 1.73 1.68 0 870 -0.0
28/11/2011
1.68
 119,310 1.62 1.68 1.62 0 0 0
25/11/2011
1.62
 12,120 1.68 1.68 1.62 0 0 0
24/11/2011
1.68
 151,650 1.68 1.68 1.62 0 111,810 -0.3
23/11/2011
1.68
 86,940 1.62 1.68 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |