CTCP Xi măng Hà Tiên 1 (ht1)

12
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
(2024-04-16) 		0.20 1.69% 5,252,400 192,000 2.2
10.95
12.15
12
2 tháng
(2024-03-18) 		-1.35 -10.11% 12,873,700 1,023,400 13.2
10.95
13.60
12
3 tháng
(2024-02-16) 		-1.15 -8.75% 20,733,400 1,948,536 25.6
10.95
13.80
12
6 tháng
(2023-11-20) 		0.05 0.42% 38,212,800 3,011,685 38.9
10.95
13.80
12
12 tháng
(2023-05-22) 		-1.87 -13.49% 165,639,300 1,390,485 13.6
10.73
16.87
12
24 tháng
(2022-05-27) 		-3.80 -24.06% 356,105,900 6,833,327 91.4
7.22
16.87
12
36 tháng
(2021-06-01) 		-1.83 -13.24% 960,678,400 3,147,747 5.3
7.22
24.56
12
60 tháng
(2019-06-12) 		0.01 0.06% 1,244,767,370 -10,018,683 -216.8
7.22
24.56
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12
0
 215,400 12 12.15 12 8,000 0 0.1
#2 16/05/2024
12
0.10
 177,200 12 12.20 11.90 24,300 0 0.3
#3 15/05/2024
11.90
-0.05
 84,100 11.70 11.95 11.70 12,900 1,400 0.1
#4 14/05/2024
11.95
0
 59,600 11.90 11.95 11.75 0 9,000 -0.1
#5 13/05/2024
11.95
-0.05
 104,900 12 12.10 11.85 300 26,700 -0.3
#6 10/05/2024
12
0.15
 232,600 11.90 12.05 11.70 33,100 33,200 0.0
#7 09/05/2024
11.85
-0.05
 113,200 11.80 12.05 11.80 42,300 31,900 0.1
#8 08/05/2024
11.90
-0.25
 227,000 12.15 12.15 11.50 51,800 8,700 0.5
#9 07/05/2024
12.15
0.65
 564,900 11.60 12.15 11.60 106,400 25,500 1.0
#10 06/05/2024
11.50
0.55
 261,000 11.15 11.50 10.95 99,800 2,300 1.1
#11 03/05/2024
10.95
-0.10
 155,600 11.15 11.15 10.95 10,600 2,800 0.1
#12 02/05/2024
11.05
-0.20
 502,100 11.25 11.25 10.80 29,900 15,800 0.2
#13 26/04/2024
11.25
0.05
 105,600 11.20 11.40 11.10 100 16,300 -0.2
#14 25/04/2024
11.20
-0.20
 64,500 11.40 11.40 11.15 800 18,900 -0.2
#15 24/04/2024
11.40
0.35
 431,300 11.05 11.50 11 30,200 13,000 0.2
#16 23/04/2024
11.05
-0.15
 242,600 11.20 11.35 10.90 7,800 30,100 -0.2
#17 22/04/2024
11.20
-0.10
 418,100 11.25 11.40 11 19,700 5,000 0.2
#18 19/04/2024
11.30
-0.35
 564,500 11.20 11.40 10.85 12,300 10,300 0.0
#19 17/04/2024
11.65
-0.15
 386,000 11.90 11.90 11.40 32,700 17,100 0.2
#20 16/04/2024
11.80
-0.25
 557,600 12 12 11.40 3,300 58,300 -0.7
#21 15/04/2024
12.05
-0.55
 407,800 12.55 12.60 12.05 3,600 11,700 -0.1
#22 12/04/2024
12.60
0.05
 275,100 12.60 12.60 12.40 14,800 2,100 0.2
#23 11/04/2024
12.55
0
 611,500 12.55 12.70 12.45 294,400 300 3.7
#24 10/04/2024
12.55
-0.15
 387,300 12.65 12.85 12.50 5,200 7,200 -0.0
#25 09/04/2024
12.70
-0.10
 464,400 12.75 12.80 12.50 0 27,300 -0.3
#26 08/04/2024
12.80
-0.20
 517,700 13 13.10 12.75 1,900 36,200 -0.4
#27 05/04/2024
13
-0.25
 380,300 13.25 13.25 12.90 1,700 33,500 -0.4
#28 04/04/2024
13.25
-0.20
 801,900 13.45 13.45 12.90 37,900 900 0.5
#29 03/04/2024
13.45
-0.10
 356,800 13.65 13.65 13.45 138,800 2,000 1.9
#30 02/04/2024
13.55
0.25
 374,800 13.30 13.70 13.15 211,400 300 2.8
#31 01/04/2024
13.30
-0.05
 167,500 13.45 13.45 13.20 0 22,700 -0.3
#32 29/03/2024
13.35
-0.20
 244,700 13.55 13.55 13.35 0 5,500 -0.1
#33 28/03/2024
13.55
0
 234,200 13.60 13.60 13.45 45,400 0 0.6
#34 27/03/2024
13.55
0.05
 265,600 13.50 13.65 13.50 29,400 47,300 -0.2
#35 26/03/2024
13.50
-0.10
 231,500 13.60 13.60 13.50 0 2,200 -0.0
#36 25/03/2024
13.60
0.15
 419,400 13.45 13.80 13.40 82,300 0 1.1
#37 22/03/2024
13.45
-0.05
 304,000 13.50 13.65 13.40 25,500 200 0.3
#38 21/03/2024
13.50
0.10
 198,400 13.40 13.50 13.35 3,400 0 0.0
#39 20/03/2024
13.40
0.05
 159,400 13.35 13.55 13.25 0 0 0
#40 19/03/2024
13.35
0
 179,900 13.35 13.55 13.20 4,200 0 0.1
#41 18/03/2024
13.35
-0.45
 639,100 13.80 13.85 13.05 164,100 33,200 1.7
#42 15/03/2024
13.80
0.20
 430,600 13.60 13.80 13.55 194,100 0 2.7
#43 14/03/2024
13.60
0.35
 1,038,800 13.25 14 13.20 203,800 5,400 2.7
#44 13/03/2024
13.25
0.20
 272,400 13.05 13.25 13.05 25,900 0 0.3
#45 12/03/2024
13.05
0
 260,300 13.05 13.15 13 0 0 0
#46 11/03/2024
13.05
-0.05
 207,700 13.10 13.15 13 0 0 0
#47 08/03/2024
13.10
-0.15
 323,600 13.25 13.35 13.05 49,400 3,700 0.6
#48 07/03/2024
13.25
0.10
 229,300 13.15 13.25 13.10 84,700 2,000 1.1
#49 06/03/2024
13.15
-0.10
 292,900 13.25 13.30 13.10 29,400 0 0.4
#50 05/03/2024
13.25
-0.15
 245,300 13.40 13.45 13.20 0 0 0
#51 04/03/2024
13.40
0.10
 281,500 13.30 13.50 13.30 0 2,700 -0.0
#52 01/03/2024
13.30
0.05
 233,400 13.25 13.45 13.15 0 3,200 -0.0
#53 29/02/2024
13.25
-0.15
 230,900 13.40 13.45 13.15 49,900 600 0.7
#54 28/02/2024
13.40
0
 192,000 13.40 13.50 13.30 37,500 0 0.5
#55 27/02/2024
13.40
0.30
 495,200 13.10 13.40 13.05 54,322 7,788 0.6
#56 26/02/2024
13.10
0
 318,000 13.10 13.15 13 3,300 12,200 -0.1
#57 23/02/2024
13.10
-0.20
 428,800 13.30 13.45 13 6,000 10,400 -0.1
#58 22/02/2024
13.30
-0.20
 374,000 13.50 13.55 13.30 77,200 9,700 0.9
#59 21/02/2024
13.50
-0.10
 437,800 13.60 13.60 13.40 89,000 21,800 0.9
#60 20/02/2024
13.60
0.15
 570,100 13.45 13.60 13.35 105,900 9,406 1.3
#61 19/02/2024
13.45
0.30
 720,600 13.15 13.50 13.15 2,300 92 0.0
#62 16/02/2024
13.15
0.05
 276,500 13.10 13.20 13 1,400 0 0.0
#63 15/02/2024
13.10
-0.05
 403,600 13.15 13.30 13.05 1,500 101 0.0
#64 07/02/2024
13.15
0.40
 674,100 12.75 13.25 12.70 5,000 250 0.1
#65 06/02/2024
12.75
0
 121,000 12.75 12.80 12.65 400 0 0.0
#66 05/02/2024
12.75
0.20
 246,000 12.55 12.85 12.50 9,600 5,000 0.1
#67 02/02/2024
12.55
0
 174,000 12.55 12.80 12.55 600 0 0.0
#68 01/02/2024
12.55
0
 186,900 12.55 12.70 12.50 0 2,700 -0.0
#69 31/01/2024
12.55
-0.25
 373,600 12.80 12.90 12.55 0 1,300 -0.0
#70 30/01/2024
12.80
0.05
 268,300 12.75 12.85 12.65 400 100 0.0
#71 29/01/2024
12.75
0.05
 157,400 12.70 12.80 12.65 4,500 4,500 -0.0
#72 26/01/2024
12.70
0.10
 182,300 12.60 12.70 12.50 0 0 0
#73 25/01/2024
12.60
-0.10
 83,500 12.70 12.70 12.50 0 1,500 -0.0
#74 24/01/2024
12.70
-0.05
 413,000 12.75 13 12.65 400 1,900 -0.0
#75 23/01/2024
12.75
0.10
 215,700 12.65 12.80 12.65 42,900 0 0.5
#76 22/01/2024
12.65
0.05
 187,200 12.60 12.65 12.50 44,300 26,300 0.2
#77 19/01/2024
12.60
-0.05
 214,400 12.65 12.70 12.60 50,500 0 0.6
#78 18/01/2024
12.65
0.20
 199,600 12.45 12.65 12.35 36,800 0 0.5
#79 17/01/2024
12.45
0
 221,000 12.45 12.60 12.40 1,000 0 0.0
#80 16/01/2024
12.45
0.15
 147,200 12.30 12.45 12.20 0 1,300 -0.0
#81 15/01/2024
12.30
-0.25
 227,100 12.55 12.60 12.30 900 5,700 -0.1
#82 12/01/2024
12.55
-0.15
 375,800 12.70 12.75 12.40 17,600 1,400 0.2
#83 11/01/2024
12.70
-0.10
 245,700 12.80 12.80 12.60 48,200 0 0.6
#84 10/01/2024
12.80
0.05
 426,200 12.75 12.85 12.55 200,000 1,800 2.5
#85 09/01/2024
12.75
-0.05
 256,300 12.80 13 12.60 0 6,000 -0.1
#86 08/01/2024
12.80
0.35
 853,200 12.45 13.05 12.45 158,000 1,200 2.0
#87 05/01/2024
12.45
0.05
 236,200 12.40 12.50 12.30 42,000 1,400 0.5
#88 04/01/2024
12.40
0
 567,100 12.40 12.50 12.40 1,300 0 0.0
#89 03/01/2024
12.40
0.40
 548,400 12 12.50 11.95 300 13,600 -0.2
#90 02/01/2024
12
0
 154,500 12 12.10 11.95 0 2,500 -0.0
#91 29/12/2023
12
0
 273,100 12 12.10 12 1,000 1,000 -0
#92 28/12/2023
12
-0.10
 202,100 12.10 12.10 12 2,700 0 0.0
#93 27/12/2023
12.10
0
 161,100 12.10 12.15 12.05 0 0 0
#94 26/12/2023
12.10
0
 177,300 12.10 12.20 12.05 4,400 200 0.1
#95 25/12/2023
12.10
0.10
 166,700 12 12.15 11.95 0 14,500 -0.2
#96 22/12/2023
12
0
 157,000 12 12.10 11.90 0 0 0
#97 21/12/2023
12
0
 80,700 12 12.05 11.95 700 5,000 -0.1
#98 20/12/2023
12
0
 73,300 12 12.15 11.95 1,200 0 0.0
#99 19/12/2023
12
0.05
 100,800 11.95 12 11.90 0 0 0
#100 18/12/2023
11.95
-0.10
 274,900 12.05 12.15 11.95 107,100 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |