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)
07/07/2021
13.70
 742,900 13.74 13.74 13.34 1,100 0 0.0
06/07/2021
13.74
 410,800 14.10 14.19 13.74 0 14,200 -0.2
05/07/2021
14.10
 428,500 14.36 14.45 14.05 0 6,400 0
02/07/2021
14.36
 606,200 14.19 14.36 14.19 60,200 24,800 0.6
01/07/2021
14.19
 445,200 14.19 14.32 14.05 52,300 41,700 0.2
30/06/2021
14.19
 359,000 14.19 14.36 14.14 61,900 0 1.0
29/06/2021
14.19
 767,100 14.45 14.50 14.14 0 700 -0.0
28/06/2021
14.45
 414,700 14.45 14.72 14.32 3,000 0 0.0
25/06/2021
14.45
 521,600 14.41 14.50 14.23 12,100 0 0.2
24/06/2021
14.41
 785,800 14.63 14.72 14.41 3,000 1,700 0.0
23/06/2021
14.63
 871,500 14.94 14.94 14.50 37,300 34,900 0.0
22/06/2021
14.94
 850,900 15.16 15.25 14.94 12,100 23,100 -0.2
21/06/2021
15.16
 1,539,400 14.89 15.52 14.72 1,000 19,900 -0.3
18/06/2021
14.89
 913,700 14.89 14.94 14.72 0 2,600 -0.0
17/06/2021
14.89
 1,148,600 14.94 14.94 14.58 900 18,200 -0.3
16/06/2021
14.94
 1,637,900 14.36 15.16 14.36 1,300 22,600 -0.4
15/06/2021
14.36
 724,100 14.36 14.58 14.19 10,000 9,300 0.0
14/06/2021
14.36
 1,251,700 14.05 14.63 14.14 43,700 0 0.7
11/06/2021
14.05
 573,500 13.92 14.19 13.83 10,500 1,200 0.1
10/06/2021
13.92
 372,400 13.92 14.01 13.79 500 34,600 -0.5
09/06/2021
13.92
 486,200 14.01 14.10 13.83 8,100 27,200 -0.3
08/06/2021
14.01
 747,600 14.10 14.27 14.01 5,000 12,400 -0.1
07/06/2021
14.10
 901,600 14.10 14.36 14.01 6,100 0 0.1
04/06/2021
14.10
 642,700 14.27 14.32 14.01 0 5,300 -0.1
03/06/2021
14.27
 944,800 14.01 14.36 14.01 10,800 0 0.2
02/06/2021
14.01
 656,300 13.83 14.05 13.61 3,500 111,800 -1.7
01/06/2021
13.83
 508,800 13.56 13.96 13.56 900 0 0.0
31/05/2021
13.56
 465,200 13.52 13.74 13.43 2,300 23,100 -0.3
28/05/2021
13.52
 443,500 13.56 13.65 13.39 13,200 27,100 -0.2
27/05/2021
13.56
 667,600 13.79 13.79 13.48 3,700 21,400 -0.3
26/05/2021
13.79
 599,600 13.88 13.88 13.65 1,000 27,300 -0.4
25/05/2021
13.88
 494,600 13.92 14.05 13.83 0 1,100 -0.0
24/05/2021
13.92
 726,300 13.61 13.96 13.56 12,900 9,100 0.1
21/05/2021
13.61
 560,800 13.39 13.83 13.12 96,000 9,500 1.3
20/05/2021
13.39
 693,500 13.25 13.39 13.08 11,200 9,900 0.0
19/05/2021
13.25
 1,557,500 13.61 13.61 13.25 15,200 2,400 0.2
18/05/2021
13.61
 1,039,400 13.74 13.83 13.39 100,000 30,300 1.1
17/05/2021
13.74
 1,593,300 14.32 14.41 13.74 41,000 202,700 -2.6
14/05/2021
14.32
 872,900 14.36 14.58 14.32 15,000 226,000 -3.4
13/05/2021
14.36
 1,301,400 14.58 14.63 14.32 36,600 202,000 -2.7
12/05/2021
14.58
 617,200 14.45 14.63 14.32 31,400 13,500 0.3
11/05/2021
14.45
 1,055,700 14.76 14.85 14.23 16,200 186,900 -2.8
10/05/2021
14.76
 1,686,400 14.23 14.85 14.10 4,400 224,700 -3.6
07/05/2021
14.23
 949,400 14.50 14.54 14.14 25,200 262,200 -3.8
06/05/2021
14.50
 722,800 14.63 14.81 14.50 0 11,000 -0.2
05/05/2021
14.63
 596,600 14.36 14.81 14.45 19,600 5,100 0.2
04/05/2021
14.36
 546,100 14.50 14.50 14.19 2,100 3,600 -0.0
29/04/2021
14.50
 575,800 14.45 14.67 14.45 7,400 0 0.1
28/04/2021
14.45
 765,800 14.45 14.58 14.36 200 11,700 -0.2
27/04/2021
14.45
 306,300 14.50 14.63 14.19 2,000 13,000 -0.2
26/04/2021
14.50
 669,400 14.98 15.16 14.36 4,000 62,700 -1.0
23/04/2021
14.98
 1,200,100 14.27 14.98 14.05 41,200 6,600 0.6
22/04/2021
14.27
 1,783,100 15.29 15.29 14.27 8,400 45,000 -0.6
20/04/2021
15.29
 1,006,300 15.52 15.78 15.07 7,200 9,800 -0.0
19/04/2021
15.52
 655,200 15.52 15.60 15.34 2,200 56,600 -0.9
16/04/2021
15.52
 1,193,200 15.96 16.00 15.20 100 16,300 -0.3
15/04/2021
15.96
 869,100 16.18 16.22 15.96 300 31,400 -0.6
14/04/2021
16.18
 880,900 16.18 16.31 15.96 6,500 41,500 -0.6
13/04/2021
16.18
 948,600 16.49 16.58 16.14 1,500 400 0.0
12/04/2021
16.49
 1,239,300 16.45 16.62 16.31 0 3,100 -0.1
09/04/2021
16.45
 838,600 16.53 16.53 16.22 2,100 17,800 -0.3
08/04/2021
16.53
 842,900 16.58 16.71 16.40 1,000 1,200 -0.0
07/04/2021
16.58
 1,449,500 16.31 16.67 16.09 0 16,300 -0.3
06/04/2021
16.31
 948,900 16.40 16.45 16.27 0 39,600 -0.7
05/04/2021
16.40
 1,029,500 16.49 16.58 16.27 6,500 34,400 -0.5
02/04/2021
16.49
 949,600 16.40 16.85 16.40 102,600 19,100 1.6
01/04/2021
16.40
 1,372,100 16.27 16.58 16.05 33,200 285,000 -4.7
31/03/2021
16.27
 939,500 16.31 16.31 16.05 20,700 4,700 0.3
30/03/2021
16.31
 707,500 16.31 16.40 16.14 31,100 18,200 0.2
29/03/2021
16.31
 1,078,600 15.96 16.31 15.91 144,600 11,500 2.4
26/03/2021
15.96
 2,142,200 16.40 16.40 15.29 17,400 33,100 -0.3
25/03/2021
16.40
 1,072,000 16.58 16.71 16.18 0 17,300 -0.3
24/03/2021
16.58
 1,608,100 17.07 17.07 16.31 11,100 47,800 -0.7
23/03/2021
17.07
 4,132,000 16.49 17.33 16.71 57,800 32,600 0.5
22/03/2021
16.49
 1,090,800 16.58 16.76 16.45 13,200 0 0.2
19/03/2021
16.58
 1,134,700 16.36 16.62 16.22 7,200 23,100 -0.3
18/03/2021
16.36
 800,000 16.27 16.49 16.22 2,400 9,900 -0.1
17/03/2021
16.27
 1,548,700 16.45 16.45 16.18 9,500 0 0.2
16/03/2021
16.45
 1,663,600 16.53 16.62 16.31 1,200 9,200 -0.1
15/03/2021
16.53
 1,389,400 16.49 16.80 16.45 1,200 14,100 -0.2
12/03/2021
16.49
 2,693,600 16.31 16.80 16.22 6,500 1,500 0.1
11/03/2021
16.31
 2,506,700 16.18 16.67 16.05 5,800 801,370 -14.6
10/03/2021
16.18
 1,705,400 16.40 16.71 16.18 30,300 439,200 -7.5
09/03/2021
16.40
 5,542,800 15.34 16.40 15.29 168,800 1,002,000 -15.2
08/03/2021
15.34
 1,878,600 15.34 15.65 15.20 4,600 1,024,000 -17.7
05/03/2021
15.34
 1,524,500 15.43 15.47 15.03 163,300 747,900 -10.0
04/03/2021
15.43
 1,140,800 15.91 16.00 15.16 2,000 329,700 -5.7
03/03/2021
15.91
 1,521,600 15.69 16.14 15.52 12,200 364,300 -6.3
02/03/2021
15.69
 1,700,000 15.69 15.96 15.47 42,000 660,600 -10.9
01/03/2021
15.69
 943,400 15.52 15.69 15.43 80,000 2,900 1.4
26/02/2021
15.52
 1,010,400 15.43 15.65 14.98 19,400 5,200 0.2
25/02/2021
15.43
 1,319,300 15.60 15.65 15.20 9,300 491,800 -8.4
24/02/2021
15.60
 1,496,700 15.96 16.22 15.34 35,900 699,700 -11.8
23/02/2021
15.96
 2,010,800 15.65 16.40 15.29 7,900 1,108,800 -19.8
22/02/2021
15.65
 1,672,000 15.43 15.78 15.34 116,200 924,300 -14.1
19/02/2021
15.43
 968,600 15.43 15.43 15.25 144,800 623,700 -8.3
18/02/2021
15.43
 693,100 15.52 15.78 15.34 1,000 430,000 -7.5
17/02/2021
15.52
 1,315,100 15.07 15.52 15.03 5,700 1,029,800 -17.5
09/02/2021
15.07
 463,100 14.76 15.34 14.67 9,700 255,800 -4.2
08/02/2021
14.76
 590,700 15.12 15.34 14.63 1,900 296,700 -5.0

Chính sách bảo mật | Điều khoản sử dụng |