CTCP Xi măng Hà Tiên 1 (ht1)

12.10
0.15
(1.26%)
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)
19/09/2022
13.94
 535,300 14.22 14.31 13.94 0 14,900 -0.2
16/09/2022
14.22
 380,300 14.31 14.41 14.17 2,900 4,800 -0.0
15/09/2022
14.31
 307,500 14.22 14.45 14.22 800 4 -0.4
14/09/2022
14.22
 443,400 14.31 14.45 13.94 2,000 31,000 -0.0
13/09/2022
14.31
 282,000 14.41 14.59 14.31 0 15,810 -0.0
12/09/2022
14.41
 320,300 14.41 14.69 14.41 11,600 400 0.1
09/09/2022
14.41
 332,800 14.27 14.83 14.22 20,100 16,800 0.1
08/09/2022
14.27
 365,300 14.36 14.50 14.22 400 10,200 -0.2
07/09/2022
14.36
 835,200 14.87 14.87 14.22 1,000 16,500 -0.2
06/09/2022
14.87
 519,600 15.06 15.24 14.83 0 63,500 -1.0
05/09/2022
15.06
 312,800 14.83 15.06 14.78 1,800 6,900 -0.1
31/08/2022
14.83
 288,700 14.83 14.92 14.59 300 31,400 -0.5
30/08/2022
14.83
 389,400 14.87 15.06 14.69 100 12,600 -0.2
29/08/2022
14.87
 856,700 15.15 15.15 14.59 3,100 26,700 -0.4
26/08/2022
15.15
 381,900 15.34 15.52 15.15 600 3,100 -0.0
25/08/2022
15.34
 352,000 15.20 15.34 15.20 3,000 0 0.0
24/08/2022
15.20
 443,900 15.34 15.34 15.15 6,200 0 0.1
23/08/2022
15.34
 464,600 14.87 15.34 14.87 26,100 0 0.4
22/08/2022
14.87
 664,100 15.01 15.15 14.78 21,200 44,200 -0.4
19/08/2022
15.01
 943,100 15.24 15.38 14.87 1,000 17,400 -0.3
18/08/2022
15.24
 836,100 15.52 15.57 15.15 0 13,000 -0.2
17/08/2022
15.52
 631,800 15.75 15.85 15.52 9,100 16,000 -0.1
16/08/2022
15.75
 1,330,600 15.52 16.17 15.71 31,000 68,900 -0.6
15/08/2022
15.52
 525,800 15.48 15.80 15.48 1,700 0 0.0
12/08/2022
15.48
 822,800 15.57 15.66 15.29 14,100 0 0.2
11/08/2022
15.57
 855,600 15.80 16.03 15.34 7,100 7,400 -0.0
10/08/2022
15.80
 1,226,900 15.62 15.89 15.43 2,400 0 0.0
09/08/2022
15.62
 591,800 15.80 15.94 15.57 0 0 0.4
08/08/2022
15.80
 931,500 15.62 16.03 15.62 25,600 2,000 0.4
05/08/2022
15.62
 803,400 15.52 15.66 15.38 33,500 0 0.6
04/08/2022
15.52
 917,500 15.62 15.85 15.38 204,100 0 3.4
03/08/2022
15.62
 754,800 15.52 15.62 15.15 53,900 900 0.9
02/08/2022
15.52
 1,154,100 15.34 15.66 15.34 13,200 5,000 0.1
01/08/2022
15.34
 1,309,100 15.01 15.43 14.87 17,600 0 0.3
29/07/2022
15.01
 508,800 14.96 15.15 14.96 0 500 -0.0
28/07/2022
14.96
 715,700 14.69 15.24 14.83 6,600 0 0.1
27/07/2022
14.69
 375,800 14.69 14.73 14.41 10,000 0 0.2
26/07/2022
14.69
 471,100 14.64 14.96 14.55 200 0 0.0
25/07/2022
14.64
 654,600 14.92 15.01 14.64 5,200 10,800 -0.1
22/07/2022
14.92
 597,100 15.15 15.34 14.92 112,900 6,300 0.2
21/07/2022
15.15
 1,205,200 15.15 15.66 15.06 5,400 31,500 -0.4
20/07/2022
15.15
 758,000 15.06 15.34 15.06 30,600 400 0.5
19/07/2022
15.06
 431,400 15.06 15.15 14.78 0 18,700 -0.3
18/07/2022
15.06
 666,500 14.87 15.43 14.83 6,100 400 0.1
15/07/2022
14.87
 704,300 14.87 15.29 14.64 8,900 12,700 -0.1
14/07/2022
14.87
 562,600 15.06 15.06 14.73 7,800 10,000 -0.0
13/07/2022
15.06
 918,900 14.83 15.34 14.78 15,100 1,000 0.2
12/07/2022
14.83
 741,400 14.45 14.83 14.41 12,100 0 0.2
11/07/2022
14.45
 650,800 14.31 14.69 14.08 0 6,900 -0.1
08/07/2022
14.31
 421,700 13.90 14.59 13.99 4,000 326,700 -0.1
07/07/2022
13.90
 358,900 13.90 14.22 13.71 200 400 -0.0
06/07/2022
13.90
 536,700 14.04 14.27 13.85 6,600 51,800 -0.7
05/07/2022
14.04
 644,400 14.50 14.78 13.94 0 0 -0.4
04/07/2022
14.50
 631,800 14.08 14.87 14.13 0 24,300 -0.4
01/07/2022
14.08
 417,100 14.41 14.41 13.52 16,300 17,500 -0.0
30/06/2022
14.41
 633,900 14.36 14.73 13.99 100 29,300 -0.5
29/06/2022
14.36
 643,200 14.73 14.73 14.36 900 25,100 -0.4
28/06/2022
14.73
 623,600 14.78 14.87 14.55 0 181,400 -2.9
27/06/2022
14.78
 573,200 14.41 14.78 14.13 19,100 0 0.3
24/06/2022
14.41
 407,300 14.64 14.78 14.36 300 97,600 -1.5
23/06/2022
14.64
 440,900 14.04 14.78 13.85 112,900 6,300 1.7
22/06/2022
14.04
 614,400 13.71 14.22 13.80 4,100 72,100 -1.0
21/06/2022
13.71
 640,900 13.57 14.22 13.01 16,500 4,600 0.2
20/06/2022
13.57
 1,161,900 14.08 14.87 13.52 111,200 65,100 0.7
17/06/2022
14.08
 1,134,200 14.83 14.83 13.85 23,000 22,800 0.0
16/06/2022
14.83
 804,300 14.13 14.87 14.17 122,300 2,400 1.9
15/06/2022
14.13
 1,564,600 14.92 15.20 13.94 126,300 27,500 1.5
14/06/2022
14.92
 767,100 15.57 15.71 14.87 100,200 25,700 1.2
13/06/2022
15.57
 1,533,700 16.73 16.73 15.57 1,700 32,100 -0.5
10/06/2022
16.73
 2,298,600 16.45 17.38 16.17 8,600 79,300 -1.3
09/06/2022
16.45
 1,129,600 15.89 16.50 15.80 104,100 0 1.8
08/06/2022
15.89
 1,504,600 15.43 16.17 15.52 104,600 23,200 1.4
07/06/2022
15.43
 1,152,100 15.57 15.80 15.06 15,000 12,100 0.0
06/06/2022
15.57
 671,600 15.71 15.89 15.38 25,200 10,000 0.3
03/06/2022
15.71
 762,900 16.03 16.08 15.62 9,300 0 0.2
02/06/2022
16.03
 1,232,800 16.08 16.54 15.80 1,000 56,200 -1.0
01/06/2022
16.08
 790,300 15.85 16.31 15.85 2,500 18,900 -0.3
31/05/2022
15.85
 872,200 15.85 16.08 15.71 7,600 44,800 -0.6
30/05/2022
15.85
 989,000 15.80 16.03 15.71 8,100 1,000 0.1
27/05/2022
15.80
 877,900 15.80 16.22 15.80 0 60,900 -1.0
26/05/2022
15.80
 868,100 15.48 15.99 15.48 100 38,600 -0.7
25/05/2022
15.48
 867,600 14.83 15.52 14.78 29,800 0 0.5
24/05/2022
14.83
 694,100 14.92 15.01 14.45 1,300 314,700 -5.0
23/05/2022
14.92
 630,100 15.24 15.52 14.69 600 28,600 -0.4
20/05/2022
15.24
 923,000 14.92 15.57 14.92 50,000 55,200 -0.1
19/05/2022
14.92
 675,900 15.20 15.24 14.50 60,000 28,600 0.5
18/05/2022
15.20
 755,000 14.73 15.34 14.73 50,000 72,100 -0.4
17/05/2022
14.73
 810,400 13.80 14.73 13.80 50,900 0 0.8
16/05/2022
13.80
 948,500 13.85 14.59 13.80 178,100 0 2.6
13/05/2022
13.85
 1,612,200 14.87 14.96 13.85 152,900 400 2.3
12/05/2022
14.87
 1,642,600 15.99 16.17 14.87 13,400 65,100 -0.9
11/05/2022
15.99
 936,000 16.31 16.64 15.66 4,000 326,700 -5.6
10/05/2022
16.31
 979,700 16.08 16.45 15.15 75,200 9,800 1.1
09/05/2022
16.08
 2,511,500 17.29 17.29 16.08 25,200 1,000 0.4
06/05/2022
17.29
 1,236,600 18.50 18.50 17.29 7,600 75,800 -1.3
05/05/2022
18.50
 1,249,500 18.68 18.96 18.08 0 146,700 -2.9
04/05/2022
18.68
 1,833,200 17.52 18.73 17.66 0 92,300 -1.8
29/04/2022
17.52
 1,070,600 17.29 17.75 16.82 1,900 47,500 -0.9
28/04/2022
17.29
 1,063,800 17.24 17.75 17.20 5,500 101,600 -1.8
27/04/2022
17.24
 1,076,400 17.29 17.43 16.82 26,200 96,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |