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)
22/11/2011
1.62
 85,020 1.68 1.68 1.62 0 61,250 -0.2
21/11/2011
1.68
 63,580 1.68 1.68 1.62 0 40,500 -0.1
18/11/2011
1.68
 97,910 1.73 1.73 1.68 0 77,190 -0.2
17/11/2011
1.73
 191,590 1.78 1.78 1.73 0 177,670 -0.6
16/11/2011
1.78
 112,050 1.78 1.84 1.73 4,000 46,190 -0.1
15/11/2011
1.78
 115,860 1.84 1.84 1.78 0 41,760 -0.1
14/11/2011
1.84
 41,440 1.89 1.89 1.84 0 18,000 -0.1
11/11/2011
1.89
 83,310 1.95 2.00 1.89 0 59,960 -0.2
10/11/2011
1.95
 68,050 2.00 2.00 1.95 0 50,000 -0.2
09/11/2011
2.00
 112,150 2.00 2.05 1.95 0 100,000 -0.4
08/11/2011
2.00
 134,460 2.05 2.05 2.00 0 103,500 -0.4
07/11/2011
2.05
 119,190 2.05 2.11 2.00 10,320 100,000 -0.3
04/11/2011
2.05
 41,610 2.05 2.11 2.00 0 30,000 -0.1
03/11/2011
2.05
 111,430 2.11 2.16 2.05 0 89,880 -0.3
02/11/2011
2.11
 85,390 2.16 2.22 2.11 20,000 69,070 -0.2
01/11/2011
2.16
 22,530 2.22 2.22 2.11 0 0 0
31/10/2011
2.22
 101,190 2.22 2.22 2.16 30,000 80,000 -0.2
28/10/2011
2.22
 26,210 2.16 2.22 2.16 0 14,000 -0.1
27/10/2011
2.16
 8,140 2.22 2.22 2.16 0 0 0
26/10/2011
2.22
 22,260 2.16 2.22 2.16 0 7,000 -0.0
25/10/2011
2.16
 21,930 2.16 2.22 2.16 0 0 0
24/10/2011
2.16
 27,780 2.22 2.22 2.16 0 8,000 -0.0
21/10/2011
2.22
 17,660 2.22 2.22 2.16 0 8,000 -0.0
20/10/2011
2.22
 15,570 2.22 2.27 2.16 0 2,000 -0.0
19/10/2011
2.22
 40,280 2.22 2.22 2.16 10,600 0 0.0
18/10/2011
2.22
 46,500 2.22 2.22 2.16 0 0 0
17/10/2011
2.22
 54,740 2.22 2.22 2.11 0 17,010 -0.1
14/10/2011
2.22
 11,620 2.22 2.27 2.16 0 0 0
13/10/2011
2.22
 5,600 2.16 2.22 2.16 0 0 0
12/10/2011
2.16
 27,960 2.22 2.22 2.16 0 7,000 -0.0
11/10/2011
2.22
 43,260 2.27 2.27 2.22 0 10,000 -0.0
10/10/2011
2.27
 81,550 2.32 2.32 2.22 0 0 0
07/10/2011
2.32
 182,360 2.32 2.32 2.22 1,000 180,000 -0.7
06/10/2011
2.32
 50,130 2.32 2.38 2.27 0 2,000 -0.0
05/10/2011
2.32
 36,140 2.27 2.32 2.27 0 0 0
04/10/2011
2.27
 25,720 2.27 2.32 2.27 0 500 -0.0
03/10/2011
2.27
 77,690 2.32 2.32 2.22 4,500 5,900 -0.0
30/09/2011
2.32
 59,960 2.38 2.38 2.27 0 0 0
29/09/2011
2.38
 55,900 2.38 2.38 2.32 0 13,000 -0.1
28/09/2011
2.38
 76,530 2.43 2.43 2.38 4,400 15,300 -0.0
27/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2011
2.43
 92,990 2.38 2.49 2.38 600 840 -0.0
26/09/2011
2.38
 104,020 2.33 2.38 2.28 600 0 0.0
23/09/2011
2.33
 280,200 2.38 2.38 2.28 0 0 0
22/09/2011
2.38
 113,660 2.38 2.43 2.38 0 5,360 -0.0
21/09/2011
2.38
 111,320 2.43 2.43 2.38 20,000 61,080 -0.2
20/09/2011
2.43
 73,390 2.33 2.43 2.33 0 6,700 -0.0
19/09/2011
2.33
 234,420 2.33 2.43 2.33 0 167,640 -0.8
16/09/2011
2.33
 704,650 2.28 2.38 2.33 5,000 552,090 -2.6
15/09/2011
2.28
 379,190 2.38 2.38 2.28 0 343,530 -1.6
14/09/2011
2.38
 384,730 2.48 2.48 2.38 5,000 199,670 -1.0
13/09/2011
2.48
 376,570 2.48 2.48 2.43 2,000 310,770 -1.6
12/09/2011
2.48
 83,290 2.48 2.52 2.43 25,010 31,060 -0.0
09/09/2011
2.48
 59,980 2.43 2.52 2.43 1,200 41,160 -0.2
08/09/2011
2.43
 404,780 2.43 2.52 2.43 0 349,280 -1.8
07/09/2011
2.43
 58,690 2.43 2.48 2.43 7,310 0 0.0
06/09/2011
2.43
 75,040 2.48 2.48 2.38 0 0 0
05/09/2011
2.48
 136,460 2.48 2.57 2.48 5,000 56,810 -0.3
01/09/2011
2.48
 321,800 2.38 2.48 2.38 50,000 166,930 -0.6
31/08/2011
2.38
 678,950 2.28 2.38 2.28 0 614,160 -3.0
30/08/2011
2.28
 47,250 2.18 2.28 2.18 0 15,010 -0.1
29/08/2011
2.18
 28,050 2.14 2.18 2.14 0 9,150 -0.0
26/08/2011
2.14
 19,920 2.14 2.18 2.14 0 6,780 -0.0
25/08/2011
2.14
 16,980 2.14 2.18 2.14 0 5,600 -0.0
24/08/2011
2.14
 25,470 2.14 2.14 2.09 0 8,350 -0.0
23/08/2011
2.14
 31,380 2.14 2.14 2.09 0 9,770 -0.0
22/08/2011
2.14
 41,240 2.14 2.18 2.04 0 14,920 -0.1
19/08/2011
2.14
 17,760 2.18 2.18 2.09 0 10,390 -0.0
18/08/2011
2.18
 110,580 2.18 2.23 2.14 0 95,020 -0.4
17/08/2011
2.18
 66,850 2.18 2.23 2.18 0 53,600 -0.2
16/08/2011
2.18
 52,670 2.18 2.23 2.18 1,460 43,060 -0.2
15/08/2011
2.18
 50,070 2.09 2.18 2.09 0 16,260 -0.1
12/08/2011
2.09
 39,120 2.04 2.14 2.04 0 14,200 -0.1
11/08/2011
2.04
 12,720 2.09 2.14 2.04 0 7,150 -0.0
10/08/2011
2.09
 20,950 2.04 2.14 2.09 0 7,010 -0.0
09/08/2011
2.04
 32,480 2.14 2.14 2.04 0 2,000 -0.0
08/08/2011
2.14
 19,870 2.14 2.18 2.14 0 5,430 -0.0
05/08/2011
2.14
 56,310 2.18 2.18 2.14 3,540 14,330 -0.0
04/08/2011
2.18
 120,210 2.23 2.23 2.14 0 67,380 -0.3
03/08/2011
2.23
 58,800 2.23 2.28 2.18 10,000 23,120 -0.1
02/08/2011
2.23
 19,600 2.18 2.23 2.18 0 0 0
01/08/2011
2.18
 62,440 2.14 2.23 2.14 0 21,000 -0.1
29/07/2011
2.14
 47,250 2.14 2.14 2.09 0 45,560 -0.2
28/07/2011
2.14
 34,560 2.14 2.18 2.14 0 29,500 -0.1
27/07/2011
2.14
 47,130 2.18 2.18 2.09 0 20,350 -0.1
26/07/2011
2.18
 8,160 2.18 2.18 2.18 0 3,590 -0.0
25/07/2011
2.18
 25,080 2.23 2.28 2.14 0 12,310 -0.1
22/07/2011
2.23
 43,030 2.18 2.28 2.18 10,000 39,110 -0.1
21/07/2011
2.18
 59,300 2.14 2.23 2.14 0 48,500 -0.2
20/07/2011
2.14
 57,350 2.23 2.28 2.14 0 55,650 -0.2
19/07/2011
2.23
 16,570 2.28 2.33 2.23 0 13,580 -0.1
18/07/2011
2.28
 7,089 2.33 2.38 2.23 200 27,790 -0.1
15/07/2011
2.33
 85,320 2.43 2.43 2.33 2,200 83,820 -0.4
14/07/2011
2.43
 44,360 2.52 2.62 2.43 0 39,290 -0.2
13/07/2011
2.52
 63,500 2.62 2.62 2.52 0 55,920 -0.3
12/07/2011
2.62
 41,710 2.67 2.77 2.62 5,000 37,050 -0.2
11/07/2011
2.67
 2,850 2.72 2.72 2.67 100 0 0.0
08/07/2011
2.72
 7,320 2.62 2.72 2.62 0 0 0
07/07/2011
2.62
 80,310 2.72 2.72 2.62 0 74,470 -0.4
06/07/2011
2.72
 11,130 2.77 2.77 2.72 100 9,170 -0.1
05/07/2011
2.77
 12,290 2.77 2.86 2.77 5,000 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |