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)
08/02/2011
4.66
 3,440 4.71 4.71 4.56 0 0 0
28/01/2011
4.71
 10,350 4.61 4.71 4.51 2,100 7,000 -0.0
27/01/2011
4.61
 3,600 4.56 4.61 4.56 200 0 0.0
26/01/2011
4.56
 18,310 4.51 4.61 4.51 500 0 0.0
25/01/2011
4.51
 13,110 4.56 4.61 4.47 5,000 0 0.0
24/01/2011
4.56
 17,710 4.56 4.61 4.51 4,000 0 0.0
21/01/2011
4.56
 39,070 4.56 4.61 4.51 0 10,000 -0.1
20/01/2011
4.56
 42,280 4.61 4.66 4.51 100 0 0.0
19/01/2011
4.61
 48,780 4.66 4.66 4.51 0 27,000 -0.3
18/01/2011
4.66
 22,060 4.66 4.76 4.61 16,220 0 0.2
17/01/2011
4.66
 19,060 4.66 4.81 4.66 0 780 -0.0
14/01/2011
4.66
 14,550 4.66 4.66 4.61 0 0 0
13/01/2011
4.66
 39,170 4.61 4.71 4.56 0 3,000 -0.0
12/01/2011
4.61
 23,330 4.66 4.71 4.61 0 5,000 -0.0
11/01/2011
4.66
 10,700 4.76 4.76 4.66 0 0 0
10/01/2011
4.76
 24,560 4.85 4.85 4.76 0 0 0
07/01/2011
4.85
 18,570 4.95 4.95 4.85 2,000 15,000 -0.1
06/01/2011
4.95
 15,410 4.95 4.95 4.85 0 0 0
05/01/2011
4.95
 143,260 5.19 5.19 4.95 0 29,200 -0.3
04/01/2011
5.19
 68,670 5.44 5.44 5.19 0 0 0
31/12/2010
5.44
 756,610 5.19 5.44 4.95 0 0 0
30/12/2010
5.19
 259,800 5.29 5.29 5.05 0 0 0
29/12/2010
5.29
 274,490 5.19 5.29 4.95 3,000 55,000 -0.5
28/12/2010
5.19
 131,950 4.95 5.19 4.85 5,000 0 0.1
27/12/2010
4.95
 28,700 4.90 4.95 4.81 4,000 0 0.0
24/12/2010
4.90
 27,680 4.95 4.95 4.85 0 0 0
23/12/2010
4.95
 59,950 4.90 4.95 4.81 52,910 0 0.5
22/12/2010
4.90
 90,410 5.00 5.00 4.90 52,280 0 0.5
21/12/2010
5.00
 246,430 4.90 5.00 4.85 217,090 0 2.2
20/12/2010
4.90
 102,300 4.81 4.90 4.76 0 0 0
17/12/2010
4.81
 43,410 4.85 4.95 4.81 500 2,000 -0.0
16/12/2010
4.85
 48,550 4.85 4.85 4.76 27,600 0 0.3
15/12/2010
4.85
 18,120 4.85 4.95 4.81 2,700 0 0.0
14/12/2010
4.85
 193,640 4.95 5.05 4.85 54,600 0 0.6
13/12/2010
4.95
 112,710 4.95 5.10 4.85 0 0 0
10/12/2010
4.95
 37,330 4.81 4.95 4.81 18,480 10,000 0.1
09/12/2010
4.81
 64,350 4.61 4.81 4.47 30,710 0 0.3
08/12/2010
4.61
 95,560 4.85 4.85 4.61 50,000 0 0.5
07/12/2010
4.85
 109,170 4.95 4.95 4.81 70,000 0 0.7
06/12/2010
4.95
 60,310 4.90 5.00 4.81 4,500 0 0.0
03/12/2010
4.90
 205,950 4.85 5.10 4.90 0 17,210 -0.2
02/12/2010
4.85
 90,040 4.81 5.00 4.81 25,100 0 0.2
01/12/2010
4.81
 96,070 4.61 4.81 4.61 45,310 7,000 0.4
30/11/2010
4.61
 92,230 4.42 4.61 4.56 50,000 0 0.5
29/11/2010
4.42
 81,910 4.22 4.42 4.22 25,000 0 0.2
26/11/2010
4.22
 49,860 4.22 4.27 4.13 28,000 4,000 0.2
25/11/2010
4.22
 45,890 4.17 4.27 4.17 15,870 0 0.1
24/11/2010
4.17
 55,800 4.08 4.17 4.17 50,000 13,780 0.3
23/11/2010
4.08
 21,540 4.03 4.13 3.98 6,450 0 0.1
22/11/2010
4.03
 32,920 4.08 4.08 3.88 1,620 10,600 -0.1
19/11/2010
4.08
 31,230 4.17 4.17 3.98 0 19,500 -0.2
18/11/2010
4.17
 36,760 4.03 4.22 4.17 5,000 0 0.0
17/11/2010
4.03
 38,970 4.13 4.17 3.93 0 0 0
16/11/2010
4.13
 92,780 4.32 4.32 4.13 14,200 0 0.1
15/11/2010
4.32
 109,390 4.51 4.51 4.32 5,500 0 0.0
12/11/2010
4.51
 87,400 4.71 4.71 4.51 0 23,000 -0.2
11/11/2010
4.71
 27,050 4.71 4.76 4.66 15,000 5,300 0.1
10/11/2010
4.71
 155,250 4.85 4.85 4.61 2,210 0 0.0
09/11/2010
4.85
 44,040 4.85 4.85 4.81 10,000 2,000 0.1
08/11/2010
4.85
 11,080 4.81 4.90 4.81 100 220 -0.0
05/11/2010
4.81
 24,620 4.85 4.95 4.81 0 0 0
04/11/2010
4.85
 25,610 4.85 4.85 4.76 0 0 0
03/11/2010
4.85
 14,470 4.85 5.00 4.85 0 0 0
02/11/2010
4.85
 30,950 4.85 4.95 4.85 120 0 0.0
01/11/2010
4.85
 24,540 4.95 4.95 4.85 10,000 0 0.1
29/10/2010
4.95
 22,970 5.05 5.05 4.90 5,000 5,000 -0.0
28/10/2010
5.05
 34,510 4.95 5.05 4.90 20,040 0 0.2
27/10/2010
4.95
 13,780 4.95 5.00 4.90 3,000 0 0.0
26/10/2010
4.95
 29,160 4.95 5.10 4.95 8,000 0 0.1
25/10/2010
4.95
 18,190 4.85 4.95 4.85 0 0 0
22/10/2010
4.85
 13,900 4.95 4.95 4.85 0 5,000 -0.1
21/10/2010
4.95
 29,880 4.85 5.10 4.85 21,000 0 0.2
20/10/2010
4.85
 59,760 4.95 4.95 4.85 0 26,000 -0.3
19/10/2010
4.95
 24,580 5.05 5.05 4.95 5,000 8,000 -0.0
18/10/2010
5.05
 33,640 5.05 5.05 4.95 0 15,000 -0.2
15/10/2010
5.05
 44,740 5.14 5.14 4.95 0 43,300 -0.4
14/10/2010
5.14
 25,260 5.14 5.14 5.10 0 10,800 -0.1
13/10/2010
5.14
 17,010 5.14 5.14 5.05 0 11,160 -0.1
12/10/2010
5.14
 7,630 5.14 5.29 5.10 100 2,990 -0.0
11/10/2010
5.14
 13,570 5.24 5.34 5.10 0 4,300 -0.0
08/10/2010
5.24
 14,040 5.29 5.34 5.19 6,200 5,490 0.0
07/10/2010
5.29
 49,010 5.19 5.34 5.19 35,000 17,950 0.2
06/10/2010
5.19
 26,160 5.29 5.34 5.19 0 15,010 -0.2
05/10/2010
5.29
 14,810 5.24 5.34 5.24 7,000 5,480 0.0
04/10/2010
5.24
 75,070 5.44 5.44 5.19 3,000 51,700 -0.5
01/10/2010
5.44
 23,850 5.44 5.53 5.44 3,810 9,100 -0.1
30/09/2010
5.44
 68,060 5.48 5.63 5.44 44,000 27,690 0.2
29/09/2010
5.48
 25,440 5.58 5.58 5.48 0 12,030 -0.1
28/09/2010
5.58
 67,370 5.53 5.58 5.53 16,000 32,000 -0.2
27/09/2010
5.53
 15,950 5.53 5.58 5.44 0 0 0
24/09/2010
5.53
 32,300 5.53 5.63 5.53 0 0 0
23/09/2010
5.53
 28,620 5.53 5.63 5.53 0 0 0
22/09/2010
5.53
 26,560 5.58 5.68 5.53 0 0 0
21/09/2010
5.58
 15,380 5.63 5.68 5.58 5,000 0 0.1
20/09/2010
5.63
 20,850 5.68 5.68 5.58 0 0 0
17/09/2010
5.68
 85,200 5.53 5.68 5.53 0 23,000 -0.3
16/09/2010
5.53
 24,650 5.53 5.58 5.53 10,000 0 0.1
15/09/2010
5.53
 40,560 5.53 5.63 5.53 2,000 0 0.0
14/09/2010
5.53
 71,350 5.53 5.68 5.53 10,000 800 0.1
13/09/2010
5.53
 39,920 5.63 5.68 5.53 4,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |