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)
11/09/2012
2.54
 8,540 2.49 2.54 2.43 5,000 0 0.0
10/09/2012
2.49
 66,100 2.59 2.65 2.49 7,100 5,000 0.0
07/09/2012
2.59
 66,860 2.65 2.70 2.59 0 0 0
06/09/2012
2.65
 21,010 2.59 2.70 2.54 0 0 0
05/09/2012
2.59
 81,130 2.65 2.76 2.59 0 0 0
04/09/2012
2.65
 23,000 2.54 2.65 2.65 0 0 0
31/08/2012
2.54
 7,720 2.65 2.76 2.54 10 0 0.0
30/08/2012
2.65
 15,610 2.54 2.65 2.65 0 0 0
29/08/2012
2.54
 12,050 2.54 2.59 2.54 0 0 0
28/08/2012
2.54
 32,030 2.49 2.59 2.38 1,510 0 0.0
27/08/2012
2.49
 37,920 2.59 2.59 2.49 1,300 0 0.0
24/08/2012
2.59
 35,580 2.49 2.59 2.38 0 0 0
23/08/2012
2.49
 121,510 2.59 2.59 2.49 0 0 0
22/08/2012
2.59
 200,870 2.70 2.70 2.59 40,000 0 0.2
21/08/2012
2.70
 89,000 2.81 2.81 2.70 3,000 0 0.0
20/08/2012
2.81
 51,610 2.76 2.86 2.81 10,000 0 0.1
17/08/2012
2.76
 67,870 2.76 2.81 2.70 0 0 0
16/08/2012
2.76
 55,070 2.81 2.81 2.70 0 0 0
15/08/2012
2.81
 40,310 2.76 2.81 2.70 0 0 0
14/08/2012
2.76
 39,600 2.76 2.81 2.76 0 0 0
13/08/2012
2.76
 37,690 2.70 2.76 2.70 0 0 0
10/08/2012
2.70
 34,600 2.70 2.81 2.70 100 0 0
09/08/2012
2.70
 184,080 2.70 2.81 2.70 0 0 0
08/08/2012
2.70
 63,060 2.59 2.70 2.65 0 0 0
07/08/2012
2.59
 157,600 2.49 2.59 2.49 0 0 0
06/08/2012
2.49
 22,260 2.49 2.59 2.49 100 2,000 -0.0
03/08/2012
2.49
 18,900 2.49 2.54 2.49 0 0 0
02/08/2012
2.49
 7,570 2.54 2.65 2.43 0 0 0
01/08/2012
2.54
 3,830 2.54 2.54 2.49 0 0 0
31/07/2012
2.54
 17,430 2.59 2.65 2.54 0 4,270 -0.0
30/07/2012
2.59
 56,490 2.59 2.59 2.54 0 27,730 -0.1
27/07/2012
2.59
 28,530 2.59 2.65 2.54 1,100 5,000 -0.0
26/07/2012
2.59
 60,380 2.54 2.65 2.54 0 0 0
25/07/2012
2.54
 54,200 2.54 2.65 2.54 15,000 0 0.1
24/07/2012
2.54
 47,180 2.65 2.70 2.54 0 0 0
23/07/2012
2.65
 11,810 2.70 2.81 2.59 0 0 0
20/07/2012
2.70
 122,730 2.76 2.86 2.70 500 0 0.0
19/07/2012
2.76
 54,000 2.65 2.76 2.59 0 0 0
18/07/2012
2.65
 123,120 2.70 2.70 2.59 0 0 0
17/07/2012
2.70
 41,000 2.65 2.76 2.65 4,000 0 0.0
16/07/2012
2.65
 20,750 2.65 2.70 2.54 0 0 0
13/07/2012
2.65
 92,090 2.54 2.65 2.65 0 0 0
12/07/2012
2.54
 192,320 2.43 2.54 2.49 0 0 0
11/07/2012
2.43
 35,040 2.32 2.43 2.32 0 0 0
10/07/2012
2.32
 13,250 2.32 2.38 2.27 0 0 0
09/07/2012
2.32
 94,890 2.43 2.49 2.32 0 0 0
06/07/2012
2.43
 156,700 2.54 2.59 2.43 0 0 0
05/07/2012
2.54
 172,700 2.65 2.65 2.54 0 0 0
04/07/2012
2.65
 34,870 2.65 2.70 2.65 0 0 0
03/07/2012
2.65
 110,990 2.76 2.76 2.65 0 0 0
02/07/2012
2.76
 60,740 2.86 2.86 2.76 0 1,200 -0.0
29/06/2012
2.86
 36,440 2.76 2.86 2.65 0 0 0
28/06/2012
2.76
 117,310 2.86 2.86 2.76 0 0 0
27/06/2012
2.86
 74,530 2.97 3.03 2.86 0 0 0
26/06/2012
2.97
 123,930 3.08 3.08 2.97 0 0 0
25/06/2012
3.08
 96,140 3.19 3.19 3.08 0 0 0
22/06/2012
3.19
 153,290 3.19 3.19 3.08 0 0 0
21/06/2012
3.19
 90,580 3.30 3.30 3.19 0 0 0
20/06/2012
3.30
 40,730 3.35 3.35 3.19 0 0 0
19/06/2012
3.35
 20,670 3.35 3.46 3.24 0 0 0
18/06/2012
3.35
 115,640 3.30 3.46 3.35 10,500 0 0.1
15/06/2012
3.30
 129,650 3.19 3.30 3.24 5,060 2,000 0.0
14/06/2012
3.19
 109,330 3.35 3.41 3.19 0 34,000 -0.2
13/06/2012
3.35
 86,940 3.41 3.46 3.35 0 0 0
12/06/2012
3.41
 100,480 3.51 3.57 3.41 0 0 0
11/06/2012
3.51
 74,590 3.51 3.57 3.46 0 0 0
08/06/2012
3.51
 285,640 3.57 3.73 3.51 0 10,000 -0.1
07/06/2012
3.57
 382,340 3.41 3.57 3.46 10,000 0 0.1
06/06/2012
3.41
 142,210 3.41 3.46 3.35 80,000 15,000 0.4
05/06/2012
3.41
 150,830 3.24 3.41 3.08 0 0 0
04/06/2012
3.24
 355,430 3.41 3.41 3.24 2,250 0 0.0
01/06/2012
3.41
 30,120 3.41 3.46 3.35 0 5,000 -0.0
31/05/2012
3.41
 224,440 3.57 3.57 3.41 0 0 0
30/05/2012
3.57
 118,160 3.62 3.68 3.51 0 0 0
29/05/2012
3.62
 204,500 3.57 3.62 3.46 11,000 15,000 -0.0
28/05/2012
3.57
 239,600 3.51 3.68 3.51 0 0 0
25/05/2012
3.51
 299,670 3.35 3.51 3.35 14,000 5,000 0.1
24/05/2012
3.35
 334,240 3.51 3.51 3.35 0 0 0
23/05/2012
3.51
 350,090 3.68 3.73 3.51 0 0 0
22/05/2012
3.68
 685,480 3.51 3.68 3.51 28,000 10,000 0.1
21/05/2012
3.51
 448,410 3.35 3.51 3.35 0 0 0
18/05/2012
3.35
 298,190 3.35 3.51 3.19 10,000 34,540 -0.2
17/05/2012
3.35
 427,060 3.51 3.68 3.35 0 0 0
16/05/2012
3.51
 899,710 3.68 3.68 3.51 0 340 -0.0
15/05/2012
3.68
 232,900 3.84 3.84 3.68 0 50 -0.0
14/05/2012
3.84
 1,170,240 4.00 4.05 3.84 65,500 5,870 0.4
11/05/2012
4.00
 2,782,040 4.05 4.22 4.00 455,000 14,000 3.4
10/05/2012
4.05
 47,550 3.89 4.05 4.05 0 10,000 -0.1
09/05/2012
3.89
 1,630,000 3.73 3.89 3.73 250,000 10 1.8
08/05/2012
3.73
 50,390 3.57 3.73 3.73 0 0 0
07/05/2012
3.57
 20,410 3.41 3.57 3.57 0 0 0
04/05/2012
3.41
 150,130 3.24 3.41 3.41 0 0 0
03/05/2012
3.24
 806,370 3.14 3.24 3.24 50,000 0 0.3
02/05/2012
3.14
 277,310 3.03 3.14 3.08 30,010 0 0.2
27/04/2012
3.03
 916,460 2.92 3.03 2.92 20,000 50 0.1
26/04/2012
2.92
 415,960 2.97 3.03 2.92 0 50 -0.0
25/04/2012
2.97
 715,180 2.86 2.97 2.81 0 22,100 -0.1
24/04/2012
2.86
 363,690 2.81 2.86 2.76 0 0 0
23/04/2012
2.81
 483,790 2.76 2.86 2.76 30 0 0.0
20/04/2012
2.76
 506,930 2.65 2.76 2.65 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |