CTCP Xi măng Hà Tiên 1 (ht1)

12.05
-0.05
(-0.41%)
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)
18/11/2009
8.09
 64,300 7.77 8.09 7.73 55,000 400 0
17/11/2009
7.77
 106,200 8.13 8.13 7.77 58,100 10,000 0
16/11/2009
8.13
 84,280 8.18 8.18 7.86 42,500 20,000 0
13/11/2009
8.18
 151,440 8.09 8.18 8.00 146,100 1,410 0
12/11/2009
8.09
 172,970 7.73 8.09 7.91 147,560 0 0
11/11/2009
7.73
 167,910 7.73 7.77 7.63 110,100 0 0
10/11/2009
7.73
 112,260 7.77 7.91 7.54 75,000 41,410 0
09/11/2009
7.77
 107,630 8.18 8.18 7.77 70,000 42,330 0
06/11/2009
8.18
 270,050 8.00 8.36 8.13 199,950 111,720 0
05/11/2009
8.00
 215,570 7.63 8.00 7.27 112,350 0 0
04/11/2009
7.63
 128,530 7.36 7.73 7.50 42,400 20 0
03/11/2009
7.36
 163,150 7.73 7.73 7.36 25,400 340 0
02/11/2009
7.73
 127,010 8.09 8.09 7.73 50,400 0 0
30/10/2009
8.09
 186,790 8.09 8.18 8.04 93,000 0 0
29/10/2009
8.09
 272,700 8.18 8.18 7.82 189,910 30 0
28/10/2009
8.18
 266,850 8.18 8.32 8.09 59,200 15,000 0
27/10/2009
8.18
 359,280 8.23 8.41 8.04 116,000 0 0
26/10/2009
8.23
 120,640 8.36 8.36 8.23 45,440 0 0
23/10/2009
8.36
 371,370 8.41 8.50 8.36 45,530 85,100 0
22/10/2009
8.41
 205,070 8.50 8.59 8.36 25,000 3,600 0
21/10/2009
8.50
 382,490 8.59 8.59 8.41 80,500 0 0
20/10/2009
8.59
 266,140 8.59 8.63 8.54 40,000 100 0
19/10/2009
8.59
 302,370 8.63 8.63 8.41 132,690 2,000 0
16/10/2009
8.63
 651,190 8.59 8.63 8.41 367,000 0 0
15/10/2009
8.59
 428,280 8.32 8.63 8.54 145,000 0 0
14/10/2009
8.32
 277,380 8.27 8.50 8.09 26,300 0 0
13/10/2009
8.27
 393,520 8.63 8.63 8.23 5,500 0 0
12/10/2009
8.63
 558,670 8.41 8.73 8.50 30 1,000 0
09/10/2009
8.41
 452,750 8.04 8.41 8.04 60,000 0 0
08/10/2009
8.04
 298,290 7.86 8.04 7.91 40,000 0 0
07/10/2009
7.86
 156,540 7.77 7.95 7.86 55,000 0 0
06/10/2009
7.77
 250,580 7.91 8.00 7.77 109,500 0 0
05/10/2009
7.91
 170,630 7.82 7.95 7.82 100,140 1,280 0
02/10/2009
7.82
 216,180 8.04 8.04 7.73 60,910 0 0
01/10/2009
8.04
 347,350 7.95 8.09 7.95 175,000 0 0
30/09/2009
7.95
 301,200 7.91 8.13 7.95 119,600 0 0
29/09/2009
7.91
 175,250 7.73 7.95 7.77 7,370 1,270 0
28/09/2009
7.73
 305,610 7.77 7.95 7.73 50,000 0 0
25/09/2009
7.77
 293,650 7.73 7.77 7.54 0 100,000 0
24/09/2009
7.73
 374,910 7.91 7.91 7.68 0 130,000 0
23/09/2009
7.91
 274,290 8.04 8.18 7.91 0 0 0
22/09/2009
8.04
 297,950 8.18 8.18 7.95 0 0 0
21/09/2009
8.18
 339,380 8.27 8.50 8.09 0 20,410 0
18/09/2009
8.27
 562,750 8.50 8.50 8.13 101,700 2,230 0
17/09/2009
8.50
 1,512,910 8.13 8.50 8.18 132,500 0 0
16/09/2009
8.13
 395,940 7.77 8.13 8.13 0 0 0
15/09/2009
7.77
 391,580 7.41 7.77 7.77 0 0 0
14/09/2009
7.41
 355,500 7.09 7.41 7.27 2,230 0 0
11/09/2009
7.09
 88,390 7.00 7.18 7.09 0 0 0
10/09/2009
7.00
 174,960 7.04 7.04 6.91 0 98,210 0
09/09/2009
7.04
 132,760 7.09 7.27 7.00 0 72,290 0
08/09/2009
7.09
 62,420 7.00 7.09 7.00 0 4,700 0
07/09/2009
7.00
 80,230 7.09 7.09 6.91 500 0 0
04/09/2009
7.09
 88,120 7.23 7.23 7.09 1,350 0 0
03/09/2009
7.23
 80,830 7.27 7.27 7.13 0 0 0
02/09/2009
7.27
 0 7.27 7.27 7.27 0 0 0
01/09/2009
7.27
 78,300 7.36 7.36 7.18 0 200 0
31/08/2009
7.36
 151,560 7.23 7.41 7.23 0 100 0
28/08/2009
7.23
 81,000 7.23 7.27 7.18 360 0 0
27/08/2009
7.23
 76,060 7.18 7.27 7.18 1,970 0 0
26/08/2009
7.18
 115,270 7.18 7.27 7.13 100 0 0
25/08/2009
7.18
 87,400 7.23 7.27 7.13 6,900 0 0
24/08/2009
7.23
 134,220 7.27 7.32 7.23 6,880 0 0
21/08/2009
7.27
 167,140 7.27 7.41 7.18 0 0 0
20/08/2009
7.27
 74,340 7.23 7.32 7.18 0 0 0
19/08/2009
7.23
 59,300 7.13 7.27 7.13 0 0 0
18/08/2009
7.13
 96,590 7.09 7.18 7.09 6,780 0 0
17/08/2009
7.09
 120,970 7.27 7.27 7.09 0 0 0
14/08/2009
7.27
 79,960 7.32 7.32 7.18 0 0 0
13/08/2009
7.32
 122,010 7.41 7.50 7.32 0 0 0
12/08/2009
7.41
 158,840 7.54 7.59 7.32 0 0 0
11/08/2009
7.54
 364,360 7.27 7.59 7.36 0 0 0
10/08/2009
7.27
 517,930 6.95 7.27 7.09 72,370 0 0
07/08/2009
6.95
 26,160 7.00 7.04 6.91 0 0 0
06/08/2009
7.00
 48,140 7.00 7.04 7.00 0 0 0
05/08/2009
7.00
 32,330 7.09 7.09 6.95 0 0 0
04/08/2009
7.09
 66,030 7.04 7.13 7.04 0 1,200 0
03/08/2009
7.04
 41,060 7.04 7.18 7.04 0 0 0
31/07/2009
7.04
 46,950 7.04 7.09 6.91 0 0 0
30/07/2009
7.04
 303,100 6.95 7.04 6.77 0 0 0
29/07/2009
6.95
 26,810 6.95 7.13 6.95 2,100 1,000 0
28/07/2009
6.95
 44,380 7.09 7.09 6.86 0 1,020 0
27/07/2009
7.09
 54,250 7.18 7.36 7.09 930 0 0
24/07/2009
7.18
 112,910 6.86 7.18 7.13 0 0 0
23/07/2009
6.86
 25,490 6.73 6.86 6.68 0 0 0
22/07/2009
6.73
 24,450 6.64 6.82 6.64 1,500 0 0
21/07/2009
6.64
 27,450 6.64 6.73 6.64 0 0 0
20/07/2009
6.64
 60,110 6.82 6.82 6.59 0 0 0
17/07/2009
6.82
 24,320 6.86 6.86 6.73 0 0 0
16/07/2009
6.86
 52,670 6.82 7.04 6.82 0 1,790 0
15/07/2009
6.82
 56,150 6.54 6.86 6.59 0 0 0
14/07/2009
6.54
 90,280 6.86 6.86 6.54 0 54,380 0
13/07/2009
6.86
 25,530 6.91 7.04 6.82 0 0 0
10/07/2009
6.91
 137,800 7.18 7.23 6.86 0 86,160 0
09/07/2009
7.18
 17,630 7.23 7.23 7.09 0 0 0
08/07/2009
7.23
 51,610 7.23 7.23 7.00 50 0 0
07/07/2009
7.23
 23,180 7.32 7.32 7.09 0 0 0
06/07/2009
7.32
 89,590 7.00 7.32 6.95 0 0 0
03/07/2009
7.00
 23,060 7.09 7.23 6.86 0 0 0
02/07/2009
7.09
 45,290 6.91 7.23 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |