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
(2024-08-20) 		-0.25 -2.02% 9,556,300 -2,469,898 -29.4
11.80
12.40
12.10
2 tháng
(2024-07-22) 		-1.50 -11.03% 19,721,200 -3,528,329 -41.9
11.45
13.60
12.10
3 tháng
(2024-06-21) 		-1.15 -8.68% 33,828,000 -3,526,437 -41.9
11.45
14.20
12.10
6 tháng
(2024-03-25) 		-1.50 -11.03% 54,703,100 -3,456,653 -40.4
10.95
14.20
12.10
12 tháng
(2023-09-25) 		-0.76 -5.89% 95,759,100 -831,068 -6.0
10.73
14.20
12.10
24 tháng
(2022-09-30) 		-1.24 -9.30% 336,309,600 2,741,888 40.2
7.22
16.87
12.10
36 tháng
(2021-10-05) 		-8.69 -41.80% 818,387,100 -2,355,226 -70.2
7.22
24.56
12.10
60 tháng
(2019-10-16) 		0.18 1.54% 1,278,225,960 -13,497,396 -255.7
7.22
24.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
2.77
 10,370 2.77 2.82 2.77 0 0 0
01/07/2011
2.77
 24,410 2.82 2.82 2.72 4,000 10,000 -0.0
30/06/2011
2.82
 4,630 2.86 2.91 2.82 0 0 0
29/06/2011
2.86
 19,690 2.86 2.91 2.82 12,000 15,000 -0.0
28/06/2011
2.86
 10,130 2.86 2.86 2.82 0 0 0
27/06/2011
2.86
 8,220 2.91 2.91 2.86 0 0 0
24/06/2011
2.91
 10,830 2.91 2.96 2.91 1,000 0 0.0
23/06/2011
2.91
 27,590 2.82 2.91 2.82 5,000 0 0.0
22/06/2011
2.82
 14,710 2.86 2.86 2.82 0 13,000 -0.1
21/06/2011
2.86
 15,540 2.91 2.91 2.86 0 5,000 -0.0
20/06/2011
2.91
 9,660 2.91 2.91 2.86 0 0 0
17/06/2011
2.91
 18,880 2.91 2.96 2.91 0 0 0
16/06/2011
2.91
 7,980 2.91 2.96 2.86 100 100 0
15/06/2011
2.91
 83,700 3.01 3.01 2.86 21,200 39,800 -0.1
14/06/2011
3.01
 50,830 2.91 3.06 2.96 14,000 0 0.1
13/06/2011
2.91
 12,830 2.96 2.96 2.86 0 0 0
10/06/2011
2.96
 9,490 2.91 3.01 2.91 100 100 0
09/06/2011
2.91
 8,120 2.91 2.91 2.82 0 2,000 -0.0
08/06/2011
2.91
 46,710 2.91 2.91 2.86 0 0 0
07/06/2011
2.91
 19,030 2.96 3.06 2.91 5,000 10,000 -0.0
06/06/2011
2.96
 12,200 2.91 2.96 2.91 1,060 0 0.0
03/06/2011
2.91
 27,250 2.91 3.06 2.91 0 0 0
02/06/2011
2.91
 282,030 2.82 2.91 2.86 0 194,690 -1.2
01/06/2011
2.82
 35,600 2.72 2.82 2.72 2,000 15,000 -0.1
31/05/2011
2.72
 17,300 2.77 2.77 2.67 0 16,000 -0.1
30/05/2011
2.77
 25,310 2.86 2.86 2.77 0 10,000 -0.1
27/05/2011
2.86
 51,150 2.77 2.86 2.67 0 38,740 -0.2
26/05/2011
2.77
 30,640 2.67 2.77 2.57 5,000 0 0.0
25/05/2011
2.67
 27,470 2.77 2.77 2.67 0 17,260 -0.1
24/05/2011
2.77
 12,890 2.91 2.91 2.77 0 0 0
23/05/2011
2.91
 4,890 3.06 3.06 2.91 200 2,000 -0.0
20/05/2011
3.06
 11,320 3.15 3.15 3.01 0 5,000 -0.0
19/05/2011
3.15
 12,740 3.15 3.15 3.15 0 0 0
18/05/2011
3.15
 43,010 3.20 3.20 3.11 0 12,000 -0.1
17/05/2011
3.20
 30,990 3.25 3.25 3.15 5,000 0 0.0
16/05/2011
3.25
 16,000 3.25 3.25 3.15 0 5,000 -0.0
13/05/2011
3.25
 23,050 3.15 3.25 3.15 0 5,000 -0.0
12/05/2011
3.15
 18,870 3.30 3.30 3.15 0 14,000 -0.1
11/05/2011
3.30
 61,150 3.35 3.35 3.20 0 60,400 -0.4
10/05/2011
3.35
 14,450 3.30 3.35 3.25 8,000 0 0.1
09/05/2011
3.30
 17,940 3.25 3.35 3.25 0 6,000 -0.0
06/05/2011
3.25
 6,820 3.25 3.30 3.20 0 0 0
05/05/2011
3.25
 14,000 3.25 3.25 3.20 0 0 0
04/05/2011
3.25
 64,520 3.35 3.35 3.20 0 55,560 -0.4
29/04/2011
3.35
 17,150 3.35 3.45 3.35 0 0 0
28/04/2011
3.35
 13,660 3.45 3.45 3.35 200 4,000 -0.0
27/04/2011
3.45
 57,810 3.49 3.49 3.35 5,000 53,000 -0.3
26/04/2011
3.49
 4,630 3.54 3.54 3.45 0 0 0
25/04/2011
3.54
 7,710 3.45 3.54 3.45 0 0 0
22/04/2011
3.45
 75,400 3.59 3.59 3.45 0 34,000 -0.2
21/04/2011
3.59
 13,610 3.69 3.69 3.59 0 0 0
20/04/2011
3.69
 36,320 3.69 3.79 3.64 500 16,000 -0.1
19/04/2011
3.69
 12,080 3.74 3.74 3.69 0 0 0
18/04/2011
3.74
 642 3.69 3.74 3.64 0 0 0
15/04/2011
3.69
 5,640 3.79 3.83 3.69 0 1,000 -0.0
14/04/2011
3.79
 10,170 3.69 3.79 3.69 0 0 0
13/04/2011
3.69
 64,420 3.69 3.74 3.64 1,100 38,430 -0.3
08/04/2011
3.69
 87,650 3.88 3.88 3.69 400 15,320 -0.1
07/04/2011
3.88
 27,140 3.98 4.08 3.88 0 0 0
06/04/2011
3.98
 29,300 4.08 4.08 3.93 0 10,990 -0.1
05/04/2011
4.08
 19,510 4.27 4.27 4.08 0 8,810 -0.1
04/04/2011
4.27
 23,070 4.47 4.47 4.27 0 200 -0.0
01/04/2011
4.47
 48,890 4.66 4.66 4.47 0 0 0
31/03/2011
4.66
 280,130 4.61 4.66 4.42 0 4,140 -0.0
30/03/2011
4.61
 217,220 4.47 4.61 4.27 0 44,000 -0.4
29/03/2011
4.47
 148,450 4.37 4.47 4.22 0 18,500 -0.2
28/03/2011
4.37
 96,710 4.27 4.37 4.13 6,450 14,500 -0.1
25/03/2011
4.27
 72,970 4.13 4.27 4.08 0 4,500 -0.0
24/03/2011
4.13
 92,300 4.03 4.13 3.88 0 16,500 -0.1
23/03/2011
4.03
 102,160 3.88 4.03 3.74 0 15,800 -0.1
22/03/2011
3.88
 50,340 3.79 3.88 3.64 0 2,200 -0.0
21/03/2011
3.79
 31,890 3.74 3.79 3.69 0 6,000 -0.0
18/03/2011
3.74
 31,320 3.74 3.74 3.64 0 10,000 -0.1
17/03/2011
3.74
 25,100 3.69 3.74 3.54 5,000 4,300 0.0
16/03/2011
3.69
 29,940 3.74 3.74 3.59 0 5,000 -0.0
15/03/2011
3.74
 19,190 3.64 3.74 3.49 0 13,700 -0.1
14/03/2011
3.64
 62,060 3.79 3.83 3.64 0 8,300 -0.1
11/03/2011
3.79
 21,970 3.74 3.88 3.79 0 3,700 -0.0
10/03/2011
3.74
 21,750 3.69 3.74 3.69 0 13,040 -0.1
09/03/2011
3.69
 39,600 3.83 3.88 3.69 0 21,960 -0.2
08/03/2011
3.83
 43,960 3.83 3.88 3.74 100 12,730 -0.1
07/03/2011
3.83
 20,170 3.88 3.88 3.83 0 0 0
04/03/2011
3.88
 24,910 3.79 3.93 3.69 1,500 0 0.0
03/03/2011
3.79
 18,050 3.79 3.79 3.69 0 0 0
02/03/2011
3.79
 24,420 3.88 3.88 3.79 2,000 0 0.0
01/03/2011
3.88
 14,350 3.83 3.88 3.83 0 2,000 -0.0
28/02/2011
3.83
 130,440 4.03 4.03 3.83 0 37,500 -0.3
25/02/2011
4.03
 8,260 4.03 4.13 4.03 0 0 0
24/02/2011
4.03
 10,680 4.13 4.13 3.98 0 0 0
23/02/2011
4.13
 47,910 4.08 4.13 4.08 0 9,000 -0.1
22/02/2011
4.08
 47,130 4.13 4.13 3.93 28,000 3,000 0.2
21/02/2011
4.13
 57,880 4.32 4.32 4.13 0 0 0
18/02/2011
4.32
 43,720 4.27 4.37 4.13 0 38,000 -0.3
17/02/2011
4.27
 24,330 4.32 4.37 4.27 13,000 500 0.1
16/02/2011
4.32
 57,630 4.47 4.51 4.27 200 35,500 -0.3
15/02/2011
4.47
 27,730 4.32 4.47 4.32 5,900 100 0.1
14/02/2011
4.32
 80,380 4.51 4.56 4.32 1,500 9,000 -0.1
11/02/2011
4.51
 12,460 4.61 4.66 4.51 100 0 0.0
10/02/2011
4.61
 88,240 4.47 4.66 4.51 60,000 0 0.6
09/02/2011
4.47
 153,920 4.66 4.66 4.47 0 66,160 -0.6

Chính sách bảo mật | Điều khoản sử dụng |