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
(2024-08-19) 		-0.40 -3.24% 10,252,000 -2,638,977 -31.4
11.80
12.40
11.95
2 tháng
(2024-07-22) 		-1.65 -12.13% 19,440,200 -3,540,629 -42.1
11.45
13.60
11.95
3 tháng
(2024-06-20) 		-1.10 -8.43% 34,251,200 -3,394,037 -40.2
11.45
14.20
11.95
6 tháng
(2024-03-22) 		-1.50 -11.15% 54,726,100 -3,443,653 -40.2
10.95
14.20
11.95
12 tháng
(2023-09-25) 		-0.91 -7.05% 95,478,100 -843,368 -6.2
10.73
14.20
11.95
24 tháng
(2022-09-29) 		-1.68 -12.33% 336,540,400 2,729,588 39.5
7.22
16.87
11.95
36 tháng
(2021-10-04) 		-9.06 -43.13% 823,914,700 -2,400,726 -71.2
7.22
24.56
11.95
60 tháng
(2019-10-15) 		0.11 0.93% 1,278,080,610 -13,586,606 -257.0
7.22
24.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2024
11.20
 418,100 11.25 11.40 11 19,700 5,000 0.2
19/04/2024
11.30
 564,500 11.20 11.40 10.85 12,300 10,300 0.0
17/04/2024
11.65
 386,000 11.90 11.90 11.40 32,700 17,100 0.2
16/04/2024
11.80
 557,600 12 12 11.40 3,300 58,300 -0.7
15/04/2024
12.05
 407,800 12.55 12.60 12.05 3,600 11,700 -0.1
12/04/2024
12.60
 275,100 12.60 12.60 12.40 14,800 2,100 0.2
11/04/2024
12.55
 611,500 12.55 12.70 12.45 294,400 300 3.7
10/04/2024
12.55
 387,300 12.65 12.85 12.50 5,200 7,200 -0.0
09/04/2024
12.70
 464,400 12.75 12.80 12.50 0 27,300 -0.3
08/04/2024
12.80
 517,700 13 13.10 12.75 1,900 36,200 -0.4
05/04/2024
13
 380,300 13.25 13.25 12.90 1,700 33,500 -0.4
04/04/2024
13.25
 801,900 13.45 13.45 12.90 37,900 900 0.5
03/04/2024
13.45
 356,800 13.65 13.65 13.45 138,800 2,000 1.9
02/04/2024
13.55
 374,800 13.30 13.70 13.15 211,400 300 2.8
01/04/2024
13.30
 167,500 13.45 13.45 13.20 0 22,700 -0.3
29/03/2024
13.35
 244,700 13.55 13.55 13.35 0 5,500 -0.1
28/03/2024
13.55
 234,200 13.60 13.60 13.45 45,400 0 0.6
27/03/2024
13.55
 265,600 13.50 13.65 13.50 29,400 47,300 -0.2
26/03/2024
13.50
 231,500 13.60 13.60 13.50 0 2,200 -0.0
25/03/2024
13.60
 419,400 13.45 13.80 13.40 82,300 0 1.1
22/03/2024
13.45
 304,000 13.50 13.65 13.40 25,500 200 0.3
21/03/2024
13.50
 198,400 13.40 13.50 13.35 3,400 0 0.0
20/03/2024
13.40
 159,400 13.35 13.55 13.25 0 0 0
19/03/2024
13.35
 179,900 13.35 13.55 13.20 4,200 0 0.1
18/03/2024
13.35
 639,100 13.80 13.85 13.05 164,100 33,200 1.7
15/03/2024
13.80
 430,600 13.60 13.80 13.55 194,100 0 2.7
14/03/2024
13.60
 1,038,800 13.25 14 13.20 203,800 5,400 2.7
13/03/2024
13.25
 272,400 13.05 13.25 13.05 25,900 0 0.3
12/03/2024
13.05
 260,300 13.05 13.15 13 0 0 0
11/03/2024
13.05
 207,700 13.10 13.15 13 0 0 0
08/03/2024
13.10
 323,600 13.25 13.35 13.05 49,400 3,700 0.6
07/03/2024
13.25
 229,300 13.15 13.25 13.10 84,700 2,000 1.1
06/03/2024
13.15
 292,900 13.25 13.30 13.10 29,400 0 0.4
05/03/2024
13.25
 245,300 13.40 13.45 13.20 0 0 0
04/03/2024
13.40
 281,500 13.30 13.50 13.30 0 2,700 -0.0
01/03/2024
13.30
 233,400 13.25 13.45 13.15 0 3,200 -0.0
29/02/2024
13.25
 230,900 13.40 13.45 13.15 49,900 600 0.7
28/02/2024
13.40
 192,000 13.40 13.50 13.30 37,500 0 0.5
27/02/2024
13.40
 495,200 13.10 13.40 13.05 54,322 7,788 0.6
26/02/2024
13.10
 318,000 13.10 13.15 13 3,300 12,200 -0.1
23/02/2024
13.10
 428,800 13.30 13.45 13 6,000 10,400 -0.1
22/02/2024
13.30
 374,000 13.50 13.55 13.30 77,200 9,700 0.9
21/02/2024
13.50
 437,800 13.60 13.60 13.40 89,000 21,800 0.9
20/02/2024
13.60
 570,100 13.45 13.60 13.35 105,900 9,406 1.3
19/02/2024
13.45
 720,600 13.15 13.50 13.15 2,300 92 0.0
16/02/2024
13.15
 276,500 13.10 13.20 13 1,400 0 0.0
15/02/2024
13.10
 403,600 13.15 13.30 13.05 1,500 101 0.0
07/02/2024
13.15
 674,100 12.75 13.25 12.70 5,000 250 0.1
06/02/2024
12.75
 121,000 12.75 12.80 12.65 400 0 0.0
05/02/2024
12.75
 246,000 12.55 12.85 12.50 9,600 5,000 0.1
02/02/2024
12.55
 174,000 12.55 12.80 12.55 600 0 0.0
01/02/2024
12.55
 186,900 12.55 12.70 12.50 0 2,700 -0.0
31/01/2024
12.55
 373,600 12.80 12.90 12.55 0 1,300 -0.0
30/01/2024
12.80
 268,300 12.75 12.85 12.65 400 100 0.0
29/01/2024
12.75
 157,400 12.70 12.80 12.65 4,500 4,500 -0.0
26/01/2024
12.70
 182,300 12.60 12.70 12.50 0 0 0
25/01/2024
12.60
 83,500 12.70 12.70 12.50 0 1,500 -0.0
24/01/2024
12.70
 413,000 12.75 13 12.65 400 1,900 -0.0
23/01/2024
12.75
 215,700 12.65 12.80 12.65 42,900 0 0.5
22/01/2024
12.65
 187,200 12.60 12.65 12.50 44,300 26,300 0.2
19/01/2024
12.60
 214,400 12.65 12.70 12.60 50,500 0 0.6
18/01/2024
12.65
 199,600 12.45 12.65 12.35 36,800 0 0.5
17/01/2024
12.45
 221,000 12.45 12.60 12.40 1,000 0 0.0
16/01/2024
12.45
 147,200 12.30 12.45 12.20 0 1,300 -0.0
15/01/2024
12.30
 227,100 12.55 12.60 12.30 900 5,700 -0.1
12/01/2024
12.55
 375,800 12.70 12.75 12.40 17,600 1,400 0.2
11/01/2024
12.70
 245,700 12.80 12.80 12.60 48,200 0 0.6
10/01/2024
12.80
 426,200 12.75 12.85 12.55 200,000 1,800 2.5
09/01/2024
12.75
 256,300 12.80 13 12.60 0 6,000 -0.1
08/01/2024
12.80
 853,200 12.45 13.05 12.45 158,000 1,200 2.0
05/01/2024
12.45
 236,200 12.40 12.50 12.30 42,000 1,400 0.5
04/01/2024
12.40
 567,100 12.40 12.50 12.40 1,300 0 0.0
03/01/2024
12.40
 548,400 12 12.50 11.95 300 13,600 -0.2
02/01/2024
12
 154,500 12 12.10 11.95 0 2,500 -0.0
29/12/2023
12
 273,100 12 12.10 12 1,000 1,000 -0
28/12/2023
12
 202,100 12.10 12.10 12 2,700 0 0.0
27/12/2023
12.10
 161,100 12.10 12.15 12.05 0 0 0
26/12/2023
12.10
 177,300 12.10 12.20 12.05 4,400 200 0.1
25/12/2023
12.10
 166,700 12 12.15 11.95 0 14,500 -0.2
22/12/2023
12
 157,000 12 12.10 11.90 0 0 0
21/12/2023
12
 80,700 12 12.05 11.95 700 5,000 -0.1
20/12/2023
12
 73,300 12 12.15 11.95 1,200 0 0.0
19/12/2023
12
 100,800 11.95 12 11.90 0 0 0
18/12/2023
11.95
 274,900 12.05 12.15 11.95 107,100 0 1.3
15/12/2023
12.05
 585,700 12.10 12.25 11.85 116,400 0 1.4
14/12/2023
12.10
 258,200 12.15 12.35 12.10 100,600 1,800 1.2
13/12/2023
12.15
 336,200 12.45 12.65 12 0 11,100 -0.1
12/12/2023
12.45
 201,800 12.50 12.60 12.40 0 14,000 -0.2
11/12/2023
12.50
 207,000 12.40 12.60 12.40 0 22,300 -0.3
08/12/2023
12.40
 235,500 12.50 12.80 12.40 2,000 700 0.0
07/12/2023
12.50
 573,800 12.75 12.85 12.30 5,900 3,100 0.0
06/12/2023
12.75
 432,900 12.80 13 12.55 1,500 0 0.0
05/12/2023
12.80
 532,900 12.70 13 12.55 110,000 200 1.4
04/12/2023
12.70
 1,016,000 12.25 12.85 12.30 1,500 3,100 -0.0
01/12/2023
12.25
 254,700 12.20 12.35 12.05 0 100 -0.0
30/11/2023
12.20
 797,000 11.85 12.20 11.65 91,000 400 1.1
29/11/2023
11.85
 197,100 11.65 11.85 11.70 5,100 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |