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
(2024-08-21) 		-0.35 -2.83% 9,957,000 -2,767,898 -33.0
11.80
12.40
12
2 tháng
(2024-07-22) 		-1.60 -11.76% 20,427,600 -3,765,529 -44.8
11.45
13.60
12
3 tháng
(2024-06-24) 		-1 -7.69% 33,369,200 -3,775,737 -44.9
11.45
14.20
12
6 tháng
(2024-03-25) 		-1.60 -11.76% 55,409,500 -3,693,853 -43.2
10.95
14.20
12
12 tháng
(2023-09-26) 		-1.05 -8.05% 95,779,400 -1,066,968 -8.9
10.73
14.20
12
24 tháng
(2022-10-03) 		-0.42 -3.39% 336,555,400 2,499,288 37.2
7.22
16.87
12
36 tháng
(2021-10-06) 		-10.21 -45.97% 815,486,000 -2,508,126 -71.1
7.22
24.56
12
60 tháng
(2019-10-17) 		0.01 0.06% 1,278,891,930 -13,739,076 -258.6
7.22
24.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
14.59
 69,000 14.22 14.59 14.22 49,650 0 1.3
26/04/2016
14.22
 53,770 14.32 14.32 14.16 41,820 0 1.1
25/04/2016
14.32
 21,200 14.11 14.38 14.11 16,310 0 0.4
22/04/2016
14.11
 29,800 14.05 14.22 13.78 13,510 3,800 0.3
21/04/2016
14.05
 16,830 14.22 14.22 13.57 13,860 2,500 0.3
20/04/2016
14.22
 28,420 14.65 14.65 14.22 26,090 0 0.7
19/04/2016
14.65
 33,480 14.86 14.86 14.59 6,000 0 0.2
15/04/2016
14.86
 176,050 13.95 14.92 13.95 137,370 0 3.7
14/04/2016
13.95
 54,360 13.84 13.95 13.84 80,420 47,080 0.9
13/04/2016
13.84
 95,010 13.68 13.84 13.73 74,000 27,580 1.2
12/04/2016
13.68
 17,300 13.73 13.78 13.35 15,000 0 0.4
11/04/2016
13.73
 97,500 13.89 13.95 13.62 82,480 16,540 1.7
08/04/2016
13.89
 45,170 13.89 13.89 13.68 39,000 15,000 0.6
07/04/2016
13.89
 97,810 13.73 13.89 13.68 82,300 47,000 0.9
06/04/2016
13.73
 44,570 13.30 13.78 13.30 40,700 15,800 0.6
05/04/2016
13.30
 76,360 13.24 13.30 12.92 44,960 32,800 0.3
04/04/2016
13.24
 125,170 13.57 13.68 13.24 304,010 337,200 -0.8
01/04/2016
13.57
 28,250 13.95 13.95 13.57 10,450 23,840 -0.3
31/03/2016
13.95
 99,080 14.05 14.16 13.89 53,400 54,420 -0.0
30/03/2016
14.05
 124,130 13.78 14.32 13.62 81,440 72,690 0.2
29/03/2016
13.78
 91,960 13.62 13.84 13.51 416,530 406,500 0.3
28/03/2016
13.62
 62,710 13.46 13.62 13.41 32,000 37,180 -0.1
25/03/2016
13.46
 25,620 13.41 13.46 13.41 68,700 63,900 0.1
24/03/2016
13.41
 149,050 13.46 13.78 13.41 287,900 329,440 -1.0
23/03/2016
13.46
 147,160 13.57 13.57 13.46 81,200 120,920 -1.0
22/03/2016
13.57
 75,370 13.62 13.62 13.46 21,600 51,840 -0.8
21/03/2016
13.62
 94,230 13.95 14.05 13.62 71,500 131,120 -1.5
18/03/2016
13.95
 22,830 14.16 14.27 13.89 0 9,940 -0.3
17/03/2016
14.16
 39,950 14.00 14.32 13.95 6,500 0 0.2
16/03/2016
14.00
 25,610 14.00 14.00 13.78 3,200 100 0.1
15/03/2016
14.00
 39,880 14.16 14.27 13.95 0 4,730 -0.1
14/03/2016
14.16
 74,650 14.32 14.32 14.16 20,010 9,000 0.3
11/03/2016
14.32
 307,930 14.59 14.59 14.32 211,800 85,970 3.3
10/03/2016
14.59
 72,090 14.38 14.59 14.22 43,000 0 1.1
09/03/2016
14.38
 21,250 14.49 14.49 14.38 2,800 300 0.1
08/03/2016
14.49
 53,840 14.32 14.86 14.38 87,500 60,730 0.7
07/03/2016
14.32
 256,160 14.49 15.13 14.32 186,770 21,000 4.4
04/03/2016
14.49
 68,310 14.38 14.70 14.11 119,940 109,510 0.3
03/03/2016
14.38
 66,840 14.16 14.38 14.16 68,530 37,740 0.8
02/03/2016
14.16
 37,220 14.05 14.32 14.05 38,700 39,190 -0.0
01/03/2016
14.05
 32,010 14.49 14.59 14.05 0 10,430 -0.3
29/02/2016
14.49
 44,090 14.32 14.92 14.43 0 1,350 -0.0
26/02/2016
14.32
 319,920 14.05 14.49 14.16 242,560 9,300 6.2
25/02/2016
14.05
 17,020 14.16 14.32 14.05 4,450 100 0.1
24/02/2016
14.16
 21,940 14.27 14.49 14.16 9,110 10,290 -0.0
23/02/2016
14.27
 16,440 14.43 14.43 14.27 9,890 0 0.3
22/02/2016
14.43
 21,310 14.49 14.49 14.32 9,810 10 0.3
19/02/2016
14.49
 25,920 14.27 14.49 14.16 18,160 10,280 0.2
18/02/2016
14.27
 13,620 14.54 14.54 14.22 5,520 12,540 -0.2
17/02/2016
14.54
 59,670 14.11 14.54 14.05 48,830 30,750 0.5
16/02/2016
14.11
 72,350 14.00 14.11 13.30 51,800 0 1.3
15/02/2016
14.00
 10 13.62 14.00 14.00 0 0 0
05/02/2016
13.62
 5,500 13.68 13.68 13.62 0 4,000 -0.1
04/02/2016
13.68
 33,010 13.24 13.68 13.62 32,000 17,240 0.4
03/02/2016
13.24
 13,030 13.51 13.51 13.24 2,740 0 0.1
02/02/2016
13.51
 9,720 14.05 14.05 13.51 0 4,240 -0.1
01/02/2016
14.05
 39,850 13.89 14.05 13.51 137,040 100,000 0.9
29/01/2016
13.89
 1,000 13.57 13.95 13.24 0 0 0
28/01/2016
13.57
 61,240 13.78 13.84 13.57 43,500 59,440 -0.4
27/01/2016
13.78
 1,900 13.73 14.11 13.78 0 300 -0.0
26/01/2016
13.73
 15,490 13.89 13.89 13.62 103,500 114,010 -0.3
25/01/2016
13.89
 61,410 13.89 14.32 13.57 110,010 160,030 -1.3
22/01/2016
13.89
 61,390 14.05 14.32 13.89 185,000 200,520 -0.4
21/01/2016
14.05
 69,810 14.00 14.32 13.89 40,000 1,650 1.0
20/01/2016
14.00
 11,570 14.05 14.22 14.00 243,860 249,770 -0.2
19/01/2016
14.05
 283,030 14.11 14.11 13.13 525,000 576,150 -1.3
18/01/2016
14.11
 7,410 14.32 14.32 14.00 284,600 284,300 0.0
15/01/2016
14.32
 2,370 14.59 14.59 14.32 0 0 0
14/01/2016
14.59
 52,550 14.86 14.86 14.59 84,630 63,860 0.6
13/01/2016
14.86
 270 14.97 14.97 14.54 104,430 104,430 0
12/01/2016
14.97
 53,570 14.32 14.97 14.22 44,240 14,910 0.8
11/01/2016
14.32
 9,420 14.43 14.43 14.22 0 100 -0.0
08/01/2016
14.43
 2,010 14.49 14.49 14.32 200 200 0
07/01/2016
14.49
 7,650 14.49 14.65 14.38 750 0 0.0
06/01/2016
14.49
 1,700 14.70 14.70 14.49 0 300 -0.0
05/01/2016
14.70
 41,040 14.54 14.70 14.16 39,830 2,400 1.0
04/01/2016
14.54
 37,800 14.49 14.65 14.16 26,430 0 0.7
31/12/2015
14.49
 2,700 14.59 14.59 14.49 0 0 0
30/12/2015
14.59
 14,860 14.22 14.86 14.11 2,000 400 0.0
29/12/2015
14.22
 75,200 14.97 14.97 14.22 0 70,000 -1.9
28/12/2015
14.97
 690 15.13 15.13 14.86 0 0 0
25/12/2015
15.13
 81,090 14.92 15.13 14.38 79,080 5,000 2.1
24/12/2015
14.92
 1,300 15.03 15.13 14.76 700 300 0.0
23/12/2015
15.03
 55,610 14.86 15.03 14.76 52,010 3,150 1.3
22/12/2015
14.86
 26,670 14.86 14.86 14.70 23,460 0 0.6
21/12/2015
14.86
 22,410 15.13 15.19 14.70 6,710 18,000 -0.3
18/12/2015
15.13
 74,890 15.24 15.24 14.76 73,240 15,000 1.6
17/12/2015
15.24
 78,040 15.41 15.57 15.24 300,000 52,900 7.0
16/12/2015
15.41
 135,840 15.08 15.46 15.13 55,000 4,400 1.4
15/12/2015
15.08
 9,970 15.13 15.13 14.59 0 200 -0.0
14/12/2015
15.13
 11,950 14.65 15.24 14.70 11,000 0 0.3
11/12/2015
14.65
 70,880 14.65 14.70 14.65 202,700 298,250 -2.6
10/12/2015
14.65
 172,210 14.59 14.65 14.43 41,130 247,000 -5.5
09/12/2015
14.59
 21,600 14.81 14.81 14.59 11,690 660 0.3
08/12/2015
14.81
 29,410 14.70 14.86 14.54 24,100 0 0.7
07/12/2015
14.70
 50,070 14.76 14.81 14.49 41,300 0 1.1
04/12/2015
14.76
 75,800 14.92 14.92 14.59 39,900 0 1.1
03/12/2015
14.92
 3,590 15.08 15.08 14.59 10 0 0.0
02/12/2015
15.08
 35,260 14.43 15.13 14.81 1,000 0 0.0
01/12/2015
14.43
 35,640 14.00 14.97 14.16 15,000 10,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |