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)
26/11/2021
22.52
 4,280,400 21.99 23.27 21.54 16,900 45,600 -0.7
25/11/2021
21.99
 2,676,400 22.12 22.52 21.72 1,600 41,400 -1.0
24/11/2021
22.12
 2,504,700 22.16 22.96 22.12 2,600 300,500 -7.5
23/11/2021
22.16
 2,313,600 20.79 22.16 20.21 60,800 22,800 0.9
22/11/2021
20.79
 5,510,000 22.34 22.43 20.79 160,600 167,900 -0.2
19/11/2021
22.34
 5,031,300 23.49 24.12 21.85 139,300 151,600 -0.5
18/11/2021
23.49
 3,535,300 23.76 24.20 23.10 48,500 268,300 -5.9
17/11/2021
23.76
 2,637,200 24.56 24.56 23.76 200 322,500 -8.7
16/11/2021
24.56
 5,193,600 24.20 25.00 23.23 467,800 87,300 10.3
15/11/2021
24.20
 5,372,800 24.12 24.60 23.85 180,100 44,500 3.7
12/11/2021
24.12
 7,471,200 22.79 24.12 22.79 284,000 38,300 6.6
11/11/2021
22.79
 5,484,000 22.61 23.23 22.16 11,700 75,800 -1.6
10/11/2021
22.61
 5,289,500 21.63 22.61 21.37 0 0 0
09/11/2021
21.63
 2,631,900 21.85 22.03 21.37 19,100 41,200 -0.5
08/11/2021
21.85
 3,120,600 21.28 22.12 21.28 1,000 38,300 -0.9
05/11/2021
21.28
 1,584,300 20.97 21.41 20.92 1,600 15,300 -0.3
04/11/2021
20.97
 2,899,600 20.17 21.28 20.08 34,600 9,500 0.5
03/11/2021
20.17
 5,180,500 21.54 22.08 20.04 96,400 87,000 0.2
02/11/2021
21.54
 2,904,900 21.28 21.99 21.23 27,900 50,000 -0.5
01/11/2021
21.28
 4,692,900 21.94 22.03 21.28 59,500 34,400 0.6
29/10/2021
21.94
 3,560,900 22.16 22.52 21.90 37,600 69,800 -0.8
28/10/2021
22.16
 4,216,900 22.39 22.70 22.16 3,500 405,600 -10.1
27/10/2021
22.39
 7,364,200 21.63 22.61 21.59 380,100 49,900 8.2
26/10/2021
21.63
 2,168,700 21.37 21.63 20.88 88,000 3,300 2.0
25/10/2021
21.37
 3,445,100 21.50 22.12 21.28 21,300 800 0.5
22/10/2021
21.50
 4,774,000 20.92 21.72 20.92 77,800 7,100 1.7
21/10/2021
20.92
 5,819,600 21.63 21.63 20.83 61,200 272,200 -5.0
20/10/2021
21.63
 3,084,200 21.28 22.16 21.10 104,800 20,000 2.1
19/10/2021
21.28
 5,012,200 21.85 21.85 21.28 88,500 51,500 0.9
18/10/2021
21.85
 4,202,200 21.99 22.47 21.77 10,000 103,100 -2.3
15/10/2021
21.99
 4,326,200 22.16 22.61 21.81 55,700 51,000 0.1
14/10/2021
22.16
 4,642,200 21.94 23.05 22.03 92,600 56,600 0.9
13/10/2021
21.94
 3,685,800 21.99 22.25 21.85 61,200 3,500 1.4
12/10/2021
21.99
 3,555,500 22.03 22.43 21.72 39,600 242,300 -5.0
11/10/2021
22.03
 3,106,000 22.16 22.74 21.90 66,800 72,200 0.2
08/10/2021
22.16
 3,488,500 21.94 22.43 21.72 16,500 63,000 -1.1
07/10/2021
21.94
 3,618,900 22.21 22.87 21.85 58,800 67,300 -0.2
06/10/2021
22.21
 6,692,000 20.79 22.21 20.83 203,300 1,000 4.9
05/10/2021
20.79
 3,607,500 21.01 21.23 20.79 4,900 89,200 -2.0
04/10/2021
21.01
 5,808,600 21.01 21.68 20.48 10,700 43,900 -0.8
01/10/2021
21.01
 5,075,600 20.57 21.41 20.30 935,518 895,218 0.9
30/09/2021
20.57
 3,905,700 20.66 21.01 20.35 83,900 52,300 0.7
29/09/2021
20.66
 11,745,500 19.33 20.66 19.50 279,800 2,400 6.4
28/09/2021
19.33
 1,834,900 18.93 19.33 18.93 285,300 24,000 5.7
27/09/2021
18.93
 3,097,800 19.11 19.64 18.80 60,500 400 1.3
24/09/2021
19.11
 2,720,500 19.68 19.73 19.06 200 24,300 -0.5
23/09/2021
19.68
 3,175,700 19.68 20.17 19.59 200 14,200 -0.3
22/09/2021
19.68
 3,349,300 19.90 20.26 19.64 1,400 125,400 -2.8
21/09/2021
19.90
 4,555,500 20.04 20.13 19.11 97,900 16,900 1.8
20/09/2021
20.04
 6,699,300 20.66 20.88 19.68 2,000 86,500 -1.9
17/09/2021
20.66
 4,325,400 20.57 21.06 20.30 1,000 53,300 -1.2
16/09/2021
20.57
 2,336,200 20.44 21.01 20.39 1,000 42,600 -1.0
15/09/2021
20.44
 6,633,100 19.11 20.44 18.84 150,100 9,000 3.2
14/09/2021
19.11
 2,328,700 19.46 19.50 18.88 10,500 17,000 -0.1
13/09/2021
19.46
 2,411,300 19.46 19.59 19.11 20,800 1,200 0.4
10/09/2021
19.46
 2,232,800 19.68 19.68 19.06 108,500 0 2.4
09/09/2021
19.68
 2,589,900 18.97 19.95 19.06 104,500 0 2.3
08/09/2021
18.97
 2,097,900 18.97 19.46 18.75 81,000 0 1.7
07/09/2021
18.97
 3,868,600 19.33 19.86 18.88 94,000 380,510 -6.2
06/09/2021
19.33
 4,553,000 19.95 20.21 19.06 21,200 699,270 -15.0
01/09/2021
19.95
 4,350,500 19.06 19.95 18.66 279,400 3,700 6.0
31/08/2021
19.06
 3,224,200 19.15 19.46 18.71 316,900 40,600 6.0
30/08/2021
19.15
 4,128,600 18.44 19.73 18.71 40,630 103,930 -1.4
27/08/2021
18.44
 8,765,800 17.24 18.44 17.16 120,500 55,700 1.3
26/08/2021
17.24
 3,046,400 16.76 17.42 16.71 90,500 26,800 1.2
25/08/2021
16.76
 1,459,700 16.58 16.76 16.05 73,400 16,100 1.1
24/08/2021
16.58
 3,299,600 16.98 17.38 16.05 112,300 82,400 0.6
23/08/2021
16.98
 2,189,300 17.29 17.64 16.85 500 11,900 -0.2
20/08/2021
17.29
 4,674,200 17.47 18.00 16.49 116,000 56,600 1.2
19/08/2021
17.47
 4,715,200 17.02 17.73 16.89 392,100 19,000 7.3
18/08/2021
17.02
 2,977,400 17.20 17.55 16.80 23,100 253,900 -4.4
17/08/2021
17.20
 3,356,100 17.16 17.82 16.76 22,000 70,400 -0.9
16/08/2021
17.16
 4,289,400 16.40 17.20 16.53 150,200 8,800 2.7
13/08/2021
16.40
 4,915,100 16.67 16.67 15.52 188,900 152,000 2.0
12/08/2021
16.67
 4,156,000 15.69 16.76 15.83 5,800 12,200 -0.1
11/08/2021
15.69
 2,388,200 15.47 16.22 15.69 9,000 14,900 -0.1
10/08/2021
15.47
 6,228,000 14.50 15.47 14.54 88,800 17,300 1.3
09/08/2021
14.50
 709,100 14.45 14.58 14.19 4,600 40,700 -0.6
06/08/2021
14.45
 1,063,800 14.45 14.58 14.36 4,000 2,900 0.0
05/08/2021
14.45
 1,078,800 13.92 14.45 13.79 7,300 400 0.1
04/08/2021
13.92
 502,900 13.83 13.96 13.70 10,400 0 0.2
03/08/2021
13.83
 503,000 13.96 13.96 13.70 9,700 5,300 0.1
02/08/2021
13.96
 599,100 13.83 14.05 13.83 1,700 8,200 -0.1
30/07/2021
13.83
 640,200 13.34 13.92 13.34 101,300 0 1.6
29/07/2021
13.34
 215,000 13.34 13.48 13.34 9,000 2,500 0.1
28/07/2021
13.34
 265,400 13.39 13.52 13.30 0 2,600 -0.0
27/07/2021
13.39
 450,400 13.30 13.52 13.25 400 4,000 -0.1
26/07/2021
13.30
 275,300 13.30 13.34 13.12 400 900 -0.0
23/07/2021
13.30
 493,600 13.30 13.70 13.21 1,000 5,400 -0.1
22/07/2021
13.30
 435,600 13.21 13.30 13.08 3,300 0 0.0
21/07/2021
13.21
 440,200 12.94 13.34 13.03 1,200 200 0.0
20/07/2021
12.94
 384,300 12.41 12.99 12.41 109,000 4,400 1.5
19/07/2021
12.41
 409,100 12.86 12.86 12.41 0 0 0
16/07/2021
12.86
 147,300 12.94 13.08 12.86 500 0 0.0
15/07/2021
12.94
 148,300 12.72 12.99 12.63 4,200 0 0.1
14/07/2021
12.72
 288,700 12.77 12.90 12.59 5,000 0 0.1
13/07/2021
12.77
 321,700 12.55 12.86 12.59 0 0 0
12/07/2021
12.55
 1,681,800 13.43 13.43 12.50 6,400 0 0.1
09/07/2021
13.43
 429,100 13.48 13.65 13.30 104,400 700 1.6
08/07/2021
13.48
 356,300 13.70 13.70 13.48 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |