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)
30/11/2015
14.00
 85,160 14.05 14.05 13.57 63,800 59,220 0.1
27/11/2015
14.05
 26,160 14.65 14.65 14.05 6,510 4,000 0.1
26/11/2015
14.65
 30,510 14.92 14.92 14.59 1,570 0 0.0
25/11/2015
14.92
 27,860 15.35 15.35 14.70 5,000 8,960 -0.1
24/11/2015
15.35
 52,840 15.41 15.41 14.59 200,000 216,510 -0.5
23/11/2015
15.41
 8,670 16.16 16.16 15.41 0 0 0
20/11/2015
16.16
 850 16.22 16.32 15.95 10 0 0.0
19/11/2015
16.22
 58,470 15.68 16.38 15.62 46,850 10,000 1.1
18/11/2015
15.68
 42,140 15.95 15.95 15.57 28,460 8,090 0.6
17/11/2015
15.95
 64,500 15.89 15.95 15.68 35,650 0 1.0
16/11/2015
15.89
 58,720 15.62 15.89 15.13 139,000 117,020 0.6
13/11/2015
15.62
 138,830 14.65 15.62 14.59 101,480 26,850 2.1
12/11/2015
14.65
 89,360 14.59 14.70 14.59 87,030 16,500 1.9
11/11/2015
14.59
 50,870 14.70 14.81 14.59 129,730 92,880 1.0
10/11/2015
14.70
 79,860 14.49 14.70 14.43 70,000 350 1.9
09/11/2015
14.49
 81,410 14.49 14.65 14.49 116,210 0 3.1
06/11/2015
14.49
 138,150 14.32 14.49 14.32 93,040 0 2.5
05/11/2015
14.32
 242,950 13.84 14.49 13.84 114,760 22,620 2.4
04/11/2015
13.84
 19,810 13.84 13.84 13.51 3,900 0 0.1
03/11/2015
13.84
 16,530 13.78 13.84 13.51 6,300 0 0.2
02/11/2015
13.78
 95,580 13.95 13.95 13.78 67,470 64,790 0.1
30/10/2015
13.95
 128,180 13.95 13.95 13.51 184,150 134,720 1.3
29/10/2015
13.95
 21,530 14.16 14.16 13.78 70,000 77,010 -0.2
28/10/2015
14.16
 34,030 14.32 14.43 14.16 600,000 600,010 -0.0
27/10/2015
14.32
 197,870 14.27 14.32 14.16 97,590 43,150 1.4
26/10/2015
14.27
 74,340 14.05 14.54 14.05 423,910 6,000 11.0
23/10/2015
14.05
 70,380 13.84 14.22 13.78 48,570 4,000 1.2
22/10/2015
13.84
 40,490 13.95 14.05 13.78 29,770 7,000 0.6
21/10/2015
13.95
 106,860 13.68 14.00 13.73 259,420 188,630 1.8
20/10/2015
13.68
 43,530 14.05 14.05 13.62 29,880 0 0.8
19/10/2015
14.05
 48,910 13.78 14.11 13.78 33,160 0 0.9
16/10/2015
13.78
 129,900 13.30 13.78 13.41 58,840 700 1.5
15/10/2015
13.30
 144,300 13.30 13.35 13.03 91,410 43,490 1.2
14/10/2015
13.30
 67,830 13.35 13.46 12.92 32,200 1,310 0.8
13/10/2015
13.35
 141,220 13.30 13.41 12.43 488,970 398,680 2.2
12/10/2015
13.30
 140,340 12.97 13.35 12.97 77,740 200 1.9
09/10/2015
12.97
 246,910 12.59 13.03 12.59 152,930 0 3.7
08/10/2015
12.59
 305,060 12.00 12.59 12.00 165,260 26,170 3.2
07/10/2015
12.00
 25,670 12.05 12.11 12.00 20,000 1,000 0.4
06/10/2015
12.05
 68,230 12.11 12.11 11.95 104,520 30,590 1.7
05/10/2015
12.11
 90,440 11.89 12.11 11.89 53,050 900 1.2
02/10/2015
11.89
 29,400 11.89 11.89 11.73 0 11,000 -0.2
01/10/2015
11.89
 10,880 11.89 11.89 11.78 0 0 0
30/09/2015
11.89
 8,020 12.05 12.05 11.89 1,000 0 0.0
29/09/2015
12.05
 33,590 12.05 12.05 11.84 6,750 11,650 -0.1
28/09/2015
12.05
 70,190 12.00 12.05 12.00 13,900 25,000 -0.2
25/09/2015
12.00
 37,300 11.95 12.11 11.84 17,500 1,000 0.4
24/09/2015
11.95
 59,490 11.78 11.95 11.73 37,260 2,000 0.8
23/09/2015
11.78
 56,720 11.95 12.05 11.78 31,350 2,000 0.6
22/09/2015
11.95
 26,160 11.78 11.95 11.78 9,810 2,000 0.2
21/09/2015
11.78
 29,740 11.95 11.95 11.73 6,000 2,000 0.1
18/09/2015
11.95
 41,190 11.89 12.05 11.73 324,450 300,500 0.5
17/09/2015
11.89
 10 11.95 11.95 11.89 0 0 0
16/09/2015
11.95
 12,760 11.73 11.95 11.78 2,500 0 0.1
15/09/2015
11.73
 18,750 12.00 12.00 11.68 4,460 5,830 -0.0
14/09/2015
12.00
 1,400 12.05 12.05 11.84 230,400 230,000 0.0
11/09/2015
12.05
 21,790 12.11 12.11 11.89 12,170 5,000 0.2
10/09/2015
12.11
 31,890 11.89 12.11 11.78 30,560 3,920 0.6
09/09/2015
11.89
 7,520 12.16 12.16 11.89 6,990 0 0.2
08/09/2015
12.16
 38,060 11.89 12.16 11.78 34,570 0 0.8
07/09/2015
11.89
 49,200 11.89 12.05 11.35 48,100 2,000 1.0
04/09/2015
11.89
 27,390 12.11 12.16 11.89 24,180 1,990 0.5
03/09/2015
12.11
 45,050 12.11 12.11 12.05 42,210 2,000 0.9
01/09/2015
12.11
 33,360 12.05 12.22 12.00 25,980 0 0.6
31/08/2015
12.05
 139,810 11.89 12.05 11.89 120,330 25,010 2.1
28/08/2015
11.89
 39,530 12.05 12.05 11.89 16,830 5,000 0.3
27/08/2015
12.05
 70,120 12.05 12.11 11.89 56,580 2,400 1.2
26/08/2015
12.05
 13,550 11.89 12.05 11.62 60 500 -0.0
25/08/2015
11.89
 71,320 11.57 12.27 10.86 51,610 0 1.1
24/08/2015
11.57
 150,140 12.05 12.05 11.51 87,000 0 1.9
21/08/2015
12.05
 118,180 12.38 12.38 11.73 63,070 11,370 1.2
20/08/2015
12.38
 248,590 12.27 12.38 11.78 167,600 75,210 2.1
19/08/2015
12.27
 108,520 12.22 12.38 12.00 84,920 2,000 1.9
18/08/2015
12.22
 172,630 11.84 12.22 11.84 141,890 0 3.2
17/08/2015
11.84
 41,770 12.00 12.05 11.84 11,700 100 0.3
14/08/2015
12.00
 228,360 11.89 12.00 11.84 188,210 99,990 1.9
13/08/2015
11.89
 179,000 12.11 12.11 11.84 232,260 234,120 -0.0
12/08/2015
12.11
 264,620 12.00 12.22 12.00 294,760 212,620 1.8
11/08/2015
12.00
 148,440 12.43 12.43 12.00 169,110 246,870 -1.7
10/08/2015
12.43
 120,570 12.11 12.43 12.05 69,860 0 1.6
07/08/2015
12.11
 20,460 12.27 12.32 12.00 0 0 0
06/08/2015
12.27
 159,390 12.59 12.59 12.27 62,330 52,110 0.2
05/08/2015
12.59
 372,380 12.05 12.59 12.05 337,600 7,000 7.6
04/08/2015
12.05
 211,880 11.95 12.16 11.95 169,350 171,340 -0.0
03/08/2015
11.95
 554,230 11.84 12.00 11.73 334,640 317,630 0.3
31/07/2015
11.84
 341,090 12.32 12.32 11.84 100,380 2,000 2.2
30/07/2015
12.32
 84,170 12.65 12.65 12.32 31,770 0 0.7
29/07/2015
12.65
 426,490 12.65 12.81 12.59 221,920 0 5.2
28/07/2015
12.65
 234,600 12.86 12.86 12.59 136,800 20,000 2.7
27/07/2015
12.86
 529,430 12.27 12.86 12.32 316,010 36,350 6.5
24/07/2015
12.27
 377,040 11.89 12.27 11.89 197,330 0 4.4
23/07/2015
11.89
 309,310 11.89 12.16 11.89 96,000 52,400 1.0
22/07/2015
11.89
 209,140 11.46 11.95 11.46 112,550 100 2.4
21/07/2015
11.46
 67,870 11.35 11.51 11.35 14,000 0 0.3
20/07/2015
11.35
 72,040 11.35 11.51 11.19 58,510 25,000 0.7
17/07/2015
11.35
 159,010 11.41 11.51 11.30 101,500 116,690 -0.3
16/07/2015
11.41
 233,540 11.73 11.73 11.30 101,200 175,280 -1.6
15/07/2015
11.73
 340,910 11.73 11.73 11.62 312,710 204,170 2.3
14/07/2015
11.73
 245,750 11.57 11.78 11.35 197,730 4,000 4.1
13/07/2015
11.57
 359,500 11.24 11.57 11.08 202,950 180,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |