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)
03/07/2013
2.76
 5,420 2.70 2.86 2.70 0 0 0
02/07/2013
2.70
 8,300 2.59 2.76 2.65 6,000 0 0.0
01/07/2013
2.59
 20,400 2.70 2.70 2.59 0 20,100 -0.1
28/06/2013
2.70
 12,680 2.81 2.81 2.70 800 0 0.0
27/06/2013
2.81
 13,780 2.65 2.81 2.65 0 0 0
26/06/2013
2.65
 340 2.76 2.81 2.65 0 0 0
25/06/2013
2.76
 21,410 2.86 2.86 2.70 0 0 0
24/06/2013
2.86
 5,010 2.86 2.92 2.81 0 0 0
21/06/2013
2.86
 5,010 2.76 2.86 2.76 0 5,000 -0.0
20/06/2013
2.76
 12,480 2.92 2.92 2.76 8,000 0 0.0
19/06/2013
2.92
 40 2.86 2.92 2.92 0 0 0
18/06/2013
2.86
 36,690 2.81 2.92 2.70 19,770 2,000 0.1
17/06/2013
2.81
 11,180 2.92 2.97 2.81 0 0 0
14/06/2013
2.92
 14,710 2.92 2.97 2.86 10,000 0 0.1
13/06/2013
2.92
 44,110 2.97 2.97 2.86 10,000 2,500 0.0
12/06/2013
2.97
 22,770 2.92 2.97 2.86 500 0 0.0
11/06/2013
2.92
 31,170 2.97 2.97 2.92 10,000 0 0.1
10/06/2013
2.97
 247,430 3.03 3.08 2.86 30,000 0 0.2
07/06/2013
3.03
 131,460 3.03 3.03 2.97 0 0 0
06/06/2013
3.03
 69,150 3.03 3.08 2.97 0 24,830 -0.1
05/06/2013
3.03
 79,080 2.92 3.08 2.92 18,000 900 0.1
04/06/2013
2.92
 134,540 3.08 3.14 2.92 34,000 0 0.2
03/06/2013
3.08
 135,540 3.03 3.14 3.03 200 0 0.0
31/05/2013
3.03
 109,800 2.92 3.03 2.92 8,200 0 0.0
30/05/2013
2.92
 88,130 2.86 2.92 2.86 0 0 0
29/05/2013
2.86
 125,490 2.81 2.86 2.76 0 15,560 -0.1
28/05/2013
2.81
 14,830 2.76 2.81 2.76 0 0 0
27/05/2013
2.76
 43,530 2.81 2.86 2.70 0 0 0
24/05/2013
2.81
 30,250 2.86 2.86 2.81 0 10,000 -0.1
23/05/2013
2.86
 126,890 2.70 2.86 2.65 0 14,570 -0.1
22/05/2013
2.70
 31,720 2.65 2.76 2.70 0 0 0
21/05/2013
2.65
 13,350 2.70 2.76 2.65 0 0 0
20/05/2013
2.70
 12,810 2.76 2.76 2.65 0 4,000 -0.0
17/05/2013
2.76
 4,210 2.70 2.76 2.70 0 0 0
16/05/2013
2.70
 21,280 2.76 2.76 2.70 0 4,000 -0.0
15/05/2013
2.76
 14,520 2.70 2.76 2.70 0 0 0
14/05/2013
2.70
 29,500 2.65 2.70 2.70 0 15,140 -0.1
13/05/2013
2.65
 59,800 2.70 2.70 2.65 0 0 0
10/05/2013
2.70
 18,510 2.70 2.70 2.59 0 0 0
09/05/2013
2.70
 5,010 2.70 2.70 2.65 0 5,000 -0.0
08/05/2013
2.70
 22,440 2.70 2.70 2.65 3,000 0 0.0
07/05/2013
2.70
 46,940 2.70 2.70 2.65 0 26,450 -0.1
06/05/2013
2.70
 8,570 2.59 2.70 2.65 0 0 0
03/05/2013
2.59
 4,370 2.70 2.70 2.54 0 0 0
02/05/2013
2.70
 4,200 2.59 2.70 2.59 0 0 0
26/04/2013
2.59
 1,380 2.65 2.65 2.54 0 0 0
25/04/2013
2.65
 4,030 2.76 2.76 2.59 0 0 0
24/04/2013
2.76
 0 2.76 2.76 2.76 0 0 0
23/04/2013
2.76
 26,620 2.59 2.76 2.54 0 17,000 -0.1
22/04/2013
2.59
 4,700 2.59 2.59 2.59 0 0 0
18/04/2013
2.59
 10,920 2.65 2.65 2.59 0 0 0
17/04/2013
2.65
 11,740 2.70 2.70 2.59 0 0 0
16/04/2013
2.70
 7,530 2.70 2.70 2.59 0 0 0
15/04/2013
2.70
 7,220 2.70 2.70 2.59 0 0 0
12/04/2013
2.70
 8,630 2.70 2.70 2.70 0 0 0
11/04/2013
2.70
 22,330 2.76 2.76 2.70 0 0 0
10/04/2013
2.76
 53,370 2.76 2.76 2.65 0 0 0
09/04/2013
2.76
 29,780 2.76 2.76 2.70 0 0 0
08/04/2013
2.76
 61,150 2.76 2.76 2.70 0 0 0
05/04/2013
2.76
 12,510 2.76 2.81 2.70 0 0 0
04/04/2013
2.76
 31,060 2.81 2.86 2.76 0 0 0
03/04/2013
2.81
 14,210 2.81 2.81 2.70 5,000 0 0.0
02/04/2013
2.81
 62,070 2.86 2.86 2.76 0 0 0
01/04/2013
2.86
 78,760 2.70 2.86 2.70 0 0 0
29/03/2013
2.70
 31,090 2.65 2.70 2.59 0 0 0
28/03/2013
2.65
 23,860 2.59 2.70 2.59 0 10,000 -0.0
27/03/2013
2.59
 11,240 2.59 2.65 2.59 0 0 0
26/03/2013
2.59
 11,500 2.65 2.70 2.59 0 0 0
25/03/2013
2.65
 31,300 2.65 2.65 2.65 0 0 0
22/03/2013
2.65
 17,300 2.70 2.70 2.65 0 0 0
21/03/2013
2.70
 8,210 2.70 2.70 2.65 0 0 0
20/03/2013
2.70
 26,290 2.76 2.76 2.65 0 0 0
19/03/2013
2.76
 24,600 2.65 2.76 2.65 5,000 0 0.0
18/03/2013
2.65
 25,570 2.70 2.70 2.65 0 0 0
15/03/2013
2.70
 10,140 2.70 2.76 2.70 0 0 0
14/03/2013
2.70
 48,640 2.70 2.76 2.70 0 2,000 -0.0
13/03/2013
2.70
 3,700 2.76 2.76 2.65 0 0 0
12/03/2013
2.76
 48,070 2.76 2.76 2.70 0 0 0
11/03/2013
2.76
 27,830 2.70 2.76 2.65 50 0 0.0
08/03/2013
2.70
 3,110 2.65 2.70 2.65 0 0 0
07/03/2013
2.65
 23,790 2.76 2.76 2.65 0 0 0
06/03/2013
2.76
 12,690 2.65 2.76 2.70 0 0 0
05/03/2013
2.65
 42,500 2.59 2.70 2.59 0 0 0
04/03/2013
2.59
 9,140 2.65 2.65 2.59 100 0 0.0
01/03/2013
2.65
 114,480 2.70 2.76 2.65 0 0 0
28/02/2013
2.70
 33,480 2.70 2.81 2.65 0 0 0
27/02/2013
2.70
 51,630 2.70 2.76 2.59 0 0 0
26/02/2013
2.70
 127,930 2.86 2.92 2.70 0 0 0
25/02/2013
2.86
 24,650 2.81 2.92 2.81 0 0 0
22/02/2013
2.81
 264,540 2.97 3.03 2.81 0 20,000 -0.1
21/02/2013
2.97
 125,160 3.14 3.19 2.97 0 3,350 -0.0
20/02/2013
3.14
 74,660 3.14 3.14 3.08 4,000 2,000 0.0
19/02/2013
3.14
 130,350 3.03 3.14 3.03 10,000 0 0.1
18/02/2013
3.03
 215,370 2.86 3.03 2.86 21,500 0 0.1
08/02/2013
2.86
 321,270 2.70 2.86 2.70 0 0 0
07/02/2013
2.70
 44,970 2.70 2.76 2.70 0 6,000 -0.0
06/02/2013
2.70
 254,410 2.65 2.76 2.65 5,000 0 0.0
05/02/2013
2.65
 198,380 2.49 2.65 2.49 0 1,000 -0.0
04/02/2013
2.49
 103,560 2.59 2.59 2.49 0 0 0
01/02/2013
2.59
 37,280 2.54 2.59 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |