CTCP Xi măng Hà Tiên 1 (ht1)

11.90
0
(0%)
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
(2024-08-19) 		-0.45 -3.64% 9,532,600 -2,653,477 -31.6
11.80
12.40
11.90
2 tháng
(2024-07-18) 		-2 -14.39% 19,837,400 -3,549,329 -42.2
11.45
13.90
11.90
3 tháng
(2024-06-18) 		-1.05 -8.11% 35,069,800 -3,282,137 -38.8
11.45
14.20
11.90
6 tháng
(2024-03-20) 		-1.50 -11.19% 54,364,500 -3,454,753 -40.3
10.95
14.20
11.90
12 tháng
(2023-09-22) 		-1.92 -13.91% 95,852,200 -853,168 -6.3
10.73
14.20
11.90
24 tháng
(2022-09-27) 		-2.46 -17.10% 337,112,200 2,657,588 38.5
7.22
16.87
11.90
36 tháng
(2021-10-04) 		-9.11 -43.37% 823,195,300 -2,415,226 -71.4
7.22
24.56
11.90
60 tháng
(2019-10-14) 		-0.21 -1.71% 1,277,488,710 -13,556,986 -256.5
7.22
24.56
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.90
 219,300 11.90 12 11.80 11,300 0 0
13/09/2024
11.90
 354,000 12 12 11.80 5,000 250,000 -2.9
12/09/2024
12
 466,600 11.95 12.05 11.85 30,600 252,900 -2.7
11/09/2024
11.95
 539,400 12 12 11.75 5,000 301,300 -3.5
10/09/2024
11.90
 416,200 12 12 11.80 13,100 206,000 -2.3
09/09/2024
11.90
 403,200 12 12.20 11.90 17,300 202,400 -2.2
06/09/2024
11.95
 321,800 11.90 11.95 11.85 2,700 170,900 -2.0
05/09/2024
11.90
 355,500 12.10 12.15 11.85 10,100 30,700 -0.3
04/09/2024
12.05
 370,600 11.80 12.10 11.80 32,400 34,800 -0.0
30/08/2024
12.20
 280,700 12.25 12.35 12 2,201 31,900 -0.4
29/08/2024
12.25
 161,300 12.40 12.40 12.20 1 27,100 -0.3
28/08/2024
12.40
 860,400 12.15 12.60 12.15 58,900 12,800 0.6
27/08/2024
12.15
 295,000 12.10 12.20 11.95 34,400 2,700 0.4
26/08/2024
12
 546,600 11.90 12.25 11.85 44,700 30,900 0.2
23/08/2024
11.80
 742,500 11.90 11.95 11.75 900 354,600 -4.2
22/08/2024
11.90
 1,393,000 12.30 12.35 11.80 12,900 883,500 -10.4
21/08/2024
12.35
 524,100 12.35 12.45 12.20 167,100 202,300 -0.4
20/08/2024
12.35
 305,700 12.35 12.40 12.15 76,400 15,600 0.7
19/08/2024
12.35
 976,700 11.80 12.35 11.70 183,121 339,900 -1.9
16/08/2024
11.80
 532,800 11.65 12 11.60 44,600 237,500 -2.3
15/08/2024
11.50
 265,800 11.75 11.75 11.50 300 60,000 -0.7
14/08/2024
11.80
 732,800 11.70 11.80 11.50 16,000 204,000 -2.2
13/08/2024
11.70
 343,500 11.95 11.95 11.60 21,800 102,700 -1.0
12/08/2024
11.95
 217,900 12.05 12.05 11.80 0 120,500 -1.4
09/08/2024
12
 224,700 12 12 11.85 0 107,600 -1.3
08/08/2024
11.90
 553,700 11.80 12.15 11.45 8,300 279,200 -3.2
07/08/2024
11.80
 163,400 12 12 11.55 42,800 29,200 0.2
06/08/2024
11.85
 316,200 11.50 11.85 11.40 39,300 28,000 0.1
05/08/2024
11.45
 635,600 11.80 12.30 11.40 17,700 4,700 0.1
02/08/2024
12.10
 715,700 12.10 12.30 11.80 65,800 20,300 0.5
01/08/2024
12.25
 894,800 12.85 12.85 12.15 95,100 29,600 0.8
31/07/2024
12.80
 374,300 13 13.05 12.80 0 57,400 -0.7
30/07/2024
13.05
 314,200 13 13.05 12.80 200 16,900 -0.2
29/07/2024
13
 240,700 13.05 13.20 12.85 14,200 24,600 -0.1
26/07/2024
13.10
 213,800 12.90 13.10 12.80 3,500 7,708 -0.1
25/07/2024
12.90
 412,800 12.55 12.90 12.55 38,900 1,200 0.5
24/07/2024
12.80
 579,800 12.80 12.95 12.55 20,800 34,500 -0.2
23/07/2024
13
 601,000 13.65 13.65 13 15,800 12,700 0.0
22/07/2024
13.60
 854,700 13.80 13.85 13 50,956 19,400 0.4
19/07/2024
13.80
 429,100 13.70 14.05 13.55 0 0 0
18/07/2024
13.90
 687,500 14 14.10 13.55 6,000 200 0.1
17/07/2024
14.10
 943,000 14.50 14.50 13.60 48,800 10,000 0.5
16/07/2024
14.20
 980,000 14.15 14.55 14 400 40,000 -0.6
15/07/2024
14.15
 568,400 14.20 14.20 13.90 0 0 0
12/07/2024
14.10
 1,796,000 13.50 14.20 13.45 600 1,100 -0.0
11/07/2024
13.50
 857,500 13.60 13.60 13.30 0 0 0
10/07/2024
13.45
 649,800 13.70 13.80 13.35 0 20,508 -0.3
09/07/2024
13.60
 770,900 13.60 13.65 13.50 6,700 14,900 -0.1
08/07/2024
13.50
 1,842,700 13 13.65 12.80 4,400 3,200 0.0
05/07/2024
12.90
 281,900 12.75 13 12.75 0 13,600 -0.2
04/07/2024
12.90
 464,100 12.90 13 12.70 18,500 0 0.2
03/07/2024
12.90
 186,000 13.05 13.05 12.85 0 0 0
02/07/2024
12.90
 386,200 13 13.35 12.90 19,700 4,000 0.2
01/07/2024
13
 223,400 12.80 13 12.75 0 14,200 -0.2
28/06/2024
12.80
 363,300 12.70 13.05 12.70 0 0 0
27/06/2024
12.85
 302,900 13.15 13.15 12.75 0 0 0
26/06/2024
12.95
 405,000 13 13.30 12.75 14,200 3,100 0.1
25/06/2024
13
 291,600 13 13.10 12.85 0 2,500 -0.0
24/06/2024
13
 512,300 13.30 13.50 12.80 0 2,200 -0.0
21/06/2024
13.25
 1,165,200 13.15 13.55 13.15 34,000 21,900 0.2
20/06/2024
13.05
 704,200 12.70 13.10 12.60 150,200 5,500 1.9
19/06/2024
12.80
 376,300 12.95 13.10 12.70 76,800 2,200 1.0
18/06/2024
12.95
 1,161,700 12.70 13.40 12.55 64,500 12,700 0.7
17/06/2024
12.70
 657,200 13 13 12.65 900 8,100 -0.1
14/06/2024
12.75
 1,906,200 12 12.75 12 19,200 205,100 -2.4
13/06/2024
11.95
 181,100 11.90 12.05 11.85 0 0 0
12/06/2024
11.90
 168,700 11.90 12 11.80 7,400 4,500 0.0
11/06/2024
11.90
 163,500 12.05 12.05 11.85 102 1,000 -0.0
10/06/2024
11.95
 240,300 11.90 12.10 11.90 300 21,000 -0.2
07/06/2024
11.90
 385,700 12.10 12.10 11.80 100 210,900 -2.5
06/06/2024
12
 207,900 11.95 12.15 11.90 10,100 3,080 0.1
05/06/2024
11.95
 354,500 12.10 12.35 11.95 0 212,800 -2.6
04/06/2024
12.20
 142,600 12.20 12.35 12.10 400 8,600 -0.1
03/06/2024
12.15
 216,100 12.40 12.45 12.10 5,100 18,400 -0.2
31/05/2024
12.15
 146,000 12.45 12.45 12.10 900 2,600 -0.0
30/05/2024
12.25
 504,200 12.20 12.25 11.95 2,400 413,800 -5.0
29/05/2024
12.30
 351,000 12.05 12.50 12 3,600 3,800 -0.0
28/05/2024
12.20
 254,900 11.85 12.20 11.85 500 0 0.0
27/05/2024
11.95
 82,100 11.90 12 11.80 0 7,500 -0.1
24/05/2024
11.90
 292,500 12 12.20 11.90 2,000 2,200 -0.0
23/05/2024
12.15
 206,500 12.20 12.30 12.15 300 13,700 -0.2
22/05/2024
12.20
 337,800 12 12.40 12 5,900 1,000 0.1
21/05/2024
12
 76,200 12.10 12.15 11.95 1,100 400 0.0
20/05/2024
12.10
 149,600 12.05 12.10 12 9,262 0 0.1
17/05/2024
12
 215,400 12 12.15 12 8,000 0 0.1
16/05/2024
12
 177,200 12 12.20 11.90 24,300 0 0.3
15/05/2024
11.90
 84,100 11.70 11.95 11.70 12,900 1,400 0.1
14/05/2024
11.95
 59,600 11.90 11.95 11.75 0 9,000 -0.1
13/05/2024
11.95
 104,900 12 12.10 11.85 300 26,700 -0.3
10/05/2024
12
 232,600 11.90 12.05 11.70 33,100 33,200 0.0
09/05/2024
11.85
 113,200 11.80 12.05 11.80 42,300 31,900 0.1
08/05/2024
11.90
 227,000 12.15 12.15 11.50 51,800 8,700 0.5
07/05/2024
12.15
 564,900 11.60 12.15 11.60 106,400 25,500 1.0
06/05/2024
11.50
 261,000 11.15 11.50 10.95 99,800 2,300 1.1
03/05/2024
10.95
 155,600 11.15 11.15 10.95 10,600 2,800 0.1
02/05/2024
11.05
 502,100 11.25 11.25 10.80 29,900 15,800 0.2
26/04/2024
11.25
 105,600 11.20 11.40 11.10 100 16,300 -0.2
25/04/2024
11.20
 64,500 11.40 11.40 11.15 800 18,900 -0.2
24/04/2024
11.40
 431,300 11.05 11.50 11 30,200 13,000 0.2
23/04/2024
11.05
 242,600 11.20 11.35 10.90 7,800 30,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |