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)
09/09/2010
5.78
 39,970 5.78 5.87 5.78 17,070 0 0.2
08/09/2010
5.78
 48,910 5.82 5.82 5.68 13,300 4,710 0.1
07/09/2010
5.82
 112,020 5.78 5.87 5.78 62,000 0 0.7
06/09/2010
5.78
 73,140 5.82 5.92 5.78 1,000 5,550 -0.1
01/09/2010
5.82
 69,960 5.92 5.92 5.73 10,000 30,000 -0.2
31/08/2010
5.92
 109,600 5.78 5.97 5.87 78,000 0 1.0
30/08/2010
5.78
 58,060 5.53 5.78 5.68 0 4,010 -0.0
27/08/2010
5.53
 50,850 5.44 5.53 5.29 0 3,000 -0.0
26/08/2010
5.44
 61,140 5.34 5.53 5.34 0 0 0
25/08/2010
5.34
 40,870 5.44 5.44 5.29 0 3,000 -0.0
24/08/2010
5.44
 95,330 5.68 5.68 5.44 10,010 14,300 -0.0
23/08/2010
5.68
 28,050 5.78 5.78 5.58 0 5,700 -0.1
20/08/2010
5.78
 53,820 5.87 5.87 5.58 500 15,290 -0.2
19/08/2010
5.87
 52,640 6.12 6.12 5.82 0 0 0
18/08/2010
6.12
 81,780 6.12 6.26 6.07 27,650 1,400 0.3
17/08/2010
6.12
 267,390 5.82 6.12 5.82 150,360 1,000 1.9
16/08/2010
5.82
 91,080 5.58 5.82 5.73 19,500 6,730 0.2
13/08/2010
5.58
 89,660 5.34 5.58 5.29 39,540 0 0.4
12/08/2010
5.34
 423,620 5.34 5.39 5.24 86,500 212,120 -1.4
11/08/2010
5.34
 274,560 5.53 5.53 5.34 10 234,130 -2.6
10/08/2010
5.53
 242,950 5.58 5.63 5.34 1,230 120,000 -1.3
09/08/2010
5.58
 153,850 5.73 5.73 5.48 200 20,000 -0.2
06/08/2010
5.73
 51,060 5.78 5.78 5.63 700 11,060 -0.1
05/08/2010
5.78
 99,440 5.92 5.92 5.73 10,680 0 0.1
04/08/2010
5.92
 37,180 6.12 6.12 5.92 100 24,000 -0.3
03/08/2010
6.12
 71,670 6.12 6.26 6.07 45,900 0 0.6
02/08/2010
6.12
 19,240 6.21 6.26 6.12 0 0 0
30/07/2010
6.21
 6,040 6.12 6.26 6.07 0 3,000 -0.0
29/07/2010
6.12
 69,040 6.07 6.36 6.12 45,000 10,330 0.5
28/07/2010
6.07
 62,820 6.31 6.31 6.07 20 47,840 -0.6
27/07/2010
6.31
 116,250 6.36 6.46 6.31 20,000 17,330 0.0
26/07/2010
6.36
 30,360 6.36 6.41 6.36 1,500 500 0.0
23/07/2010
6.36
 141,970 6.50 6.55 6.36 0 37,000 -0.5
22/07/2010
6.50
 25,350 6.55 6.60 6.50 7,000 0 0.1
21/07/2010
6.55
 32,960 6.70 6.70 6.50 0 0 0
20/07/2010
6.70
 141,730 6.55 6.70 6.55 51,000 0 0.7
19/07/2010
6.55
 38,580 6.60 6.60 6.46 0 0 0
16/07/2010
6.60
 61,950 6.60 6.60 6.55 0 15,070 -0.2
15/07/2010
6.60
 29,020 6.60 6.60 6.50 26,000 0 0.4
14/07/2010
6.60
 104,560 6.60 6.60 6.55 0 26,550 -0.4
13/07/2010
6.60
 113,420 6.60 6.65 6.50 11,100 0 0.2
12/07/2010
6.60
 20,200 6.60 6.65 6.50 100 10 0.0
09/07/2010
6.60
 42,770 6.65 6.65 6.55 0 0 0
08/07/2010
6.65
 113,150 6.60 6.65 6.55 42,000 950 0.6
07/07/2010
6.60
 113,170 6.75 6.75 6.60 30,000 81,530 -0.7
06/07/2010
6.75
 186,060 6.70 6.75 6.70 54,500 0 0.8
05/07/2010
6.70
 88,830 6.65 6.70 6.55 17,150 0 0.2
02/07/2010
6.65
 33,810 6.70 6.80 6.50 0 0 0
01/07/2010
6.70
 52,570 7.04 7.04 6.70 0 0 0
30/06/2010
7.04
 357,140 6.94 7.04 6.65 0 16,000 -0.2
29/06/2010
6.94
 359,100 6.65 6.94 6.55 58,000 0 0.8
28/06/2010
6.65
 59,260 6.75 6.75 6.60 0 120 -0.0
25/06/2010
6.75
 79,150 6.75 6.75 6.55 0 8,000 -0.1
24/06/2010
6.75
 135,070 6.60 6.75 6.60 20,000 55,100 -0.5
23/06/2010
6.60
 250,950 6.31 6.60 6.46 0 79,750 -1.1
22/06/2010
6.31
 199,480 6.55 6.60 6.26 7,000 1,237,680 -16.2
21/06/2010
6.55
 83,690 6.55 6.55 6.55 1,000 43,670 -0.6
18/06/2010
6.55
 63,580 6.55 6.60 6.46 3,500 44,520 -0.6
17/06/2010
6.55
 66,280 6.60 6.60 6.50 5,000 40,000 -0.5
16/06/2010
6.60
 57,130 6.70 6.75 6.55 0 30,000 -0.4
15/06/2010
6.70
 100,640 6.65 6.70 6.55 92,950 51,050 0.6
14/06/2010
6.65
 12,820 6.80 6.80 6.60 0 0 0
11/06/2010
6.80
 143,380 6.55 6.80 6.65 100,740 52,000 0.7
10/06/2010
6.55
 91,500 6.46 6.55 6.46 55,000 30,000 0.3
09/06/2010
6.46
 63,650 6.50 6.55 6.46 500 29,000 -0.4
08/06/2010
6.50
 100,450 6.55 6.55 6.46 0 39,780 -0.5
07/06/2010
6.55
 83,360 6.75 6.75 6.50 0 50,000 -0.7
04/06/2010
6.75
 99,740 6.84 6.84 6.70 0 28,530 -0.4
03/06/2010
6.84
 76,520 6.89 6.94 6.80 0 47,160 -0.7
02/06/2010
6.89
 81,470 6.99 6.99 6.80 0 63,410 -0.9
01/06/2010
6.99
 57,670 7.04 7.04 6.94 0 53,920 -0.8
31/05/2010
7.04
 48,810 7.09 7.09 6.80 0 27,700 -0.4
28/05/2010
7.09
 37,860 7.13 7.18 7.09 0 20,850 -0.3
27/05/2010
7.13
 70,120 7.09 7.18 7.09 57,510 37,310 0.3
26/05/2010
7.09
 87,690 7.09 7.09 7.04 100 47,000 -0.7
25/05/2010
7.09
 15,020 7.04 7.09 7.04 100 10,000 -0.1
24/05/2010
7.04
 131,530 6.75 7.04 6.80 0 83,650 -1.2
21/05/2010
6.75
 87,530 6.94 6.94 6.60 0 24,850 -0.3
20/05/2010
6.94
 37,930 6.84 6.94 6.80 0 6,000 -0.1
19/05/2010
6.84
 29,240 7.18 7.18 6.84 1,000 500 0.0
18/05/2010
7.18
 24,500 7.18 7.18 7.09 0 10,000 -0.1
17/05/2010
7.18
 79,090 7.09 7.28 7.04 0 16,580 -0.2
14/05/2010
7.09
 38,600 7.23 7.23 7.09 0 1,200 -0.0
13/05/2010
7.23
 17,930 7.09 7.23 6.99 5,000 50 0.1
12/05/2010
7.09
 17,470 7.23 7.23 7.09 0 720 -0.0
11/05/2010
7.23
 20,730 7.23 7.28 7.18 0 0 0
10/05/2010
7.23
 55,340 7.18 7.33 7.18 0 2,800 -0.0
07/05/2010
7.18
 48,600 7.28 7.28 7.13 50 0 0.0
06/05/2010
7.28
 113,540 7.13 7.28 7.18 0 3,000 -0.0
05/05/2010
7.13
 43,110 7.18 7.23 7.13 0 920 -0.0
04/05/2010
7.18
 121,030 7.18 7.28 7.13 1,000 86,310 -1.3
29/04/2010
7.18
 77,370 7.23 7.28 7.13 0 1,250 -0.0
28/04/2010
7.23
 24,130 7.23 7.23 7.13 0 0 0
27/04/2010
7.23
 36,760 7.28 7.28 7.18 0 8,000 -0.1
26/04/2010
7.28
 14,150 7.23 7.28 7.13 2,000 880 0.0
22/04/2010
7.23
 60,100 7.18 7.23 7.13 0 0 0
21/04/2010
7.18
 78,140 7.13 7.18 7.13 15,050 0 0.2
20/04/2010
7.13
 71,280 7.09 7.18 7.04 0 0 0
19/04/2010
7.09
 70,010 7.18 7.23 7.04 4,000 0 0.1
16/04/2010
7.18
 69,060 7.23 7.28 7.04 1,200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |