CTCP Xi măng Hà Tiên 1 (ht1)

11.80
-0.05
(-0.42%)
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
(2024-11-04) 		0.20 1.72% 5,205,400 -121,000 -1.4
11.55
11.85
11.85
2 tháng
(2024-10-04) 		-0.05 -0.42% 14,636,900 -4,081,300 -47.4
11.40
11.90
11.85
3 tháng
(2024-09-04) 		-0.20 -1.66% 23,667,500 -6,022,200 -70.5
11.40
12.10
11.85
6 tháng
(2024-06-06) 		-0.15 -1.25% 59,201,300 -8,336,478 -97.9
11.40
14.20
11.85
12 tháng
(2023-12-11) 		-0.65 -5.20% 94,788,300 -6,169,893 -69.2
10.95
14.20
11.85
24 tháng
(2022-12-14) 		1.55 15.10% 331,225,500 -2,273,975 -16.9
9.52
16.87
11.85
36 tháng
(2021-12-20) 		-9.34 -44.08% 626,931,200 -4,980,851 -72.5
7.22
23.89
11.85
60 tháng
(2019-12-30) 		-0.51 -4.15% 1,288,683,430 -19,672,281 -334.4
7.22
24.56
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 48,400 4,400 0.6
10/07/2024
13.45
 649,800 13.70 13.80 13.35 0 20,500 -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 1,400 1,000 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 0 215,000 -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 9,200 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 11.60 114,200 25,500 1.1
06/05/2024
11.50
 261,000 11.15 11.50 10.95 105,800 2,300 1.2
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
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 13.40 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 13.25 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 13.30 14 13.20 203,800 5,400 2.7
13/03/2024
13.25
 272,400 13.15 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 13.05 13.15 13 0 0 0
08/03/2024
13.10
 323,600 13.30 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
 201,900 13.25 13.30 13.10 29,400 0 0.4
05/03/2024
13.25
 245,300 13.35 13.45 13.20 0 0 0
04/03/2024
13.40
 281,500 13.50 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 13.50 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 13.15 13 3,300 12,200 -0.1
23/02/2024
13.10
 428,800 13.45 13.45 13 6,000 10,400 -0.1
22/02/2024
13.30
 374,000 13.40 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 13.55 13.60 13.35 105,900 9,406 1.3

Chính sách bảo mật | Điều khoản sử dụng |