CTCP Xi măng Hà Tiên 1 (ht1)

12.05
-0.05
(-0.41%)
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)
15/04/2010
7.23
 59,450 7.04 7.28 7.13 0 9,500 -0.1
14/04/2010
7.04
 89,590 7.13 7.18 6.99 0 0 0
13/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2010
7.13
 78,670 7.13 7.28 6.94 0 0 0
12/04/2010
7.13
 103,070 7.18 7.23 7.13 0 6,000 -0.1
09/04/2010
7.18
 33,450 7.18 7.32 7.18 3,500 0 0.1
08/04/2010
7.18
 90,000 6.86 7.18 6.86 5,000 7,610 -0.0
07/04/2010
6.86
 36,910 6.82 6.86 6.82 0 0 0
06/04/2010
6.82
 41,380 6.82 6.91 6.82 0 0 0
05/04/2010
6.82
 37,500 6.82 6.91 6.82 19,450 4,000 0.2
02/04/2010
6.82
 25,290 6.82 6.82 6.73 0 10,000 -0.2
01/04/2010
6.82
 104,270 6.54 6.86 6.73 80,550 30,000 0.8
31/03/2010
6.54
 31,140 6.64 6.77 6.54 0 14,000 -0.2
30/03/2010
6.64
 28,670 6.73 6.77 6.64 4,000 0 0.1
29/03/2010
6.73
 14,420 6.82 6.82 6.73 3,870 0 0.1
26/03/2010
6.82
 66,700 6.68 6.82 6.73 62,200 6,000 0.8
25/03/2010
6.68
 9,770 6.82 6.82 6.64 0 0 0
24/03/2010
6.82
 82,640 6.64 6.95 6.73 26,060 8,000 0.3
23/03/2010
6.64
 25,700 6.59 6.77 6.59 0 10,000 -0.1
22/03/2010
6.59
 16,850 6.73 6.73 6.59 0 13,870 -0.2
19/03/2010
6.73
 213,260 6.82 6.86 6.73 0 10,110 -0.2
18/03/2010
6.82
 120,180 6.82 6.82 6.82 1,600 18,130 -0.2
17/03/2010
6.82
 9,250 6.82 6.86 6.82 10 0 0.0
16/03/2010
6.82
 92,790 6.82 6.91 6.82 30 2,250 -0.0
15/03/2010
6.82
 73,270 6.82 6.91 6.77 0 0 0
12/03/2010
6.82
 52,910 6.82 6.86 6.77 0 250 -0.0
11/03/2010
6.82
 37,950 6.82 6.91 6.82 0 750 -0.0
10/03/2010
6.82
 41,590 6.82 6.82 6.73 0 0 0
09/03/2010
6.82
 34,310 6.73 6.86 6.73 0 0 0
08/03/2010
6.73
 18,400 6.86 6.91 6.73 0 0 0
05/03/2010
6.86
 26,040 6.82 6.86 6.64 200 1,830 -0.0
04/03/2010
6.82
 14,920 6.86 6.91 6.82 3,500 0 0.1
03/03/2010
6.86
 13,240 6.82 6.86 6.82 2,000 0 0.0
02/03/2010
6.82
 33,620 6.82 6.82 6.68 0 0 0
01/03/2010
6.82
 31,390 6.73 6.82 6.77 0 0 0
26/02/2010
6.73
 38,400 6.86 6.91 6.59 0 32,900 -0.5
25/02/2010
6.86
 9,520 6.82 6.91 6.82 0 0 0
24/02/2010
6.82
 17,920 6.59 6.82 6.64 0 7,000 -0.1
23/02/2010
6.59
 29,850 6.64 6.82 6.50 0 0 0
22/02/2010
6.64
 88,800 6.95 6.95 6.64 1,400 84,200 -1.2
12/02/2010
6.95
 7,840 6.91 6.95 6.86 5,000 0 0.1
11/02/2010
6.91
 1,530 6.91 7.00 6.77 0 0 0
10/02/2010
6.91
 6,050 6.82 6.95 6.77 0 0 0
09/02/2010
6.82
 33,870 6.82 6.86 6.82 0 0 0
08/02/2010
6.82
 84,560 6.82 6.86 6.64 100 10 0.0
05/02/2010
6.82
 5,380 6.82 6.82 6.68 0 0 0
04/02/2010
6.82
 65,410 6.73 6.91 6.82 0 0 0
03/02/2010
6.73
 31,340 6.73 6.86 6.64 5,510 0 0.1
02/02/2010
6.73
 19,610 6.82 6.95 6.73 0 0 0
01/02/2010
6.82
 24,310 6.82 6.82 6.77 0 0 0
29/01/2010
6.82
 19,050 6.82 6.86 6.73 10,000 0 0.2
28/01/2010
6.82
 7,780 6.73 6.82 6.73 1,000 0 0.0
27/01/2010
6.73
 73,370 6.68 6.95 6.68 0 14,320 -0.2
26/01/2010
6.68
 5,280 6.82 7.04 6.68 0 0 0
25/01/2010
6.82
 31,880 6.77 6.82 6.64 0 0 0
22/01/2010
6.77
 37,710 6.64 6.77 6.54 0 0 0
21/01/2010
6.64
 52,920 6.86 6.86 6.64 100 0 0.0
20/01/2010
6.86
 27,170 7.18 7.18 6.86 1,000 0 0.0
19/01/2010
7.18
 18,140 6.86 7.18 6.86 4,000 0 0.1
18/01/2010
6.86
 14,750 7.04 7.04 6.86 0 0 0
15/01/2010
7.04
 29,520 7.23 7.23 6.95 0 0 0
14/01/2010
7.23
 35,820 6.95 7.23 6.91 20,000 9,000 0.2
13/01/2010
6.95
 15,720 7.04 7.04 6.95 1,000 0 0.0
12/01/2010
7.04
 43,800 7.04 7.36 7.04 0 0 0
11/01/2010
7.04
 52,830 7.36 7.36 7.04 0 0 0
08/01/2010
7.36
 154,200 7.36 7.50 7.27 114,480 0 1.9
07/01/2010
7.36
 166,840 7.04 7.36 6.91 113,000 19,000 1.5
06/01/2010
7.04
 82,380 7.04 7.23 7.00 18,500 0 0.3
05/01/2010
7.04
 80,970 7.27 7.63 7.04 31,640 0 0.5
04/01/2010
7.27
 57,350 6.95 7.27 6.82 0 0 0
31/12/2009
6.95
 34,140 7.04 7.09 6.86 0 0 0
30/12/2009
7.04
 114,970 7.00 7.04 6.82 10,100 0 0
29/12/2009
7.00
 34,460 7.04 7.04 6.73 700 0 0
28/12/2009
7.04
 20,350 7.00 7.09 6.82 3,180 0 0
25/12/2009
7.00
 18,640 6.91 7.13 6.91 1,000 0 0
24/12/2009
6.91
 70,970 6.73 6.95 6.64 24,000 10,000 0
23/12/2009
6.73
 53,680 7.00 7.00 6.68 0 0 0
22/12/2009
7.00
 16,960 7.27 7.27 6.91 0 0 0
21/12/2009
7.27
 28,060 7.09 7.36 7.09 5,000 0 0
18/12/2009
7.09
 178,010 6.77 7.09 6.82 114,930 11,000 0
17/12/2009
6.77
 54,560 6.77 6.77 6.59 100 0 0
16/12/2009
6.77
 70,200 6.82 7.00 6.77 4,000 0 0
15/12/2009
6.82
 10,720 7.09 7.23 6.82 4,050 0 0
14/12/2009
7.09
 41,750 6.77 7.09 6.59 17,740 0 0
11/12/2009
6.77
 64,860 6.73 6.77 6.41 5,000 0 0
10/12/2009
6.73
 13,560 6.82 7.00 6.73 0 0 0
09/12/2009
6.82
 31,620 7.13 7.13 6.82 0 0 0
08/12/2009
7.13
 19,430 7.36 7.36 7.13 10,000 0 0
07/12/2009
7.36
 27,900 7.41 7.41 7.18 5,000 0 0
04/12/2009
7.41
 23,130 7.18 7.41 7.13 15,000 0 0
03/12/2009
7.18
 24,160 7.36 7.36 7.18 5,000 2,590 0
02/12/2009
7.36
 50,290 7.73 7.73 7.36 21,000 1,000 0
01/12/2009
7.73
 63,690 7.41 7.73 7.50 36,000 0 0
30/11/2009
7.41
 35,270 7.32 7.50 7.18 10,000 0 0
27/11/2009
7.32
 153,910 7.00 7.32 6.68 63,050 60,990 0
26/11/2009
7.00
 128,220 7.36 7.36 7.00 70,000 0 0
25/11/2009
7.36
 76,510 7.73 7.73 7.36 21,370 3,780 0
24/11/2009
7.73
 111,470 7.82 7.82 7.63 26,050 28,290 0
23/11/2009
7.82
 29,950 8.00 8.00 7.73 800 0 0
20/11/2009
8.00
 66,760 8.13 8.13 8.00 58,540 22,810 0
19/11/2009
8.13
 174,220 8.09 8.27 8.04 132,990 51,410 0

Chính sách bảo mật | Điều khoản sử dụng |