CTCP Xi măng Hà Tiên 1 (ht1)

12.10
0.15
(1.26%)
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)
07/07/2023
16.63
 1,084,300 16.14 16.63 15.95 15,700 6,700 0.2
06/07/2023
16.14
 1,142,800 16.24 16.34 15.95 28,000 33,600 -0.1
05/07/2023
16.24
 2,447,800 15.85 16.63 16.10 94,900 0 1.6
04/07/2023
15.85
 1,047,800 15.76 15.95 15.56 18,600 100 0.3
03/07/2023
15.76
 979,900 15.66 16.19 15.71 20,900 39,100 -0.3
30/06/2023
15.66
 820,500 15.66 15.66 15.42 10,200 0 0.2
29/06/2023
15.66
 1,228,000 15.81 16.24 15.47 0 0 0
28/06/2023
15.81
 688,000 15.90 15.95 15.71 0 100 -0.0
27/06/2023
15.90
 1,288,500 15.66 16.14 15.71 1,600 2,300 -0.0
26/06/2023
15.66
 1,963,000 15.71 15.76 15.18 33,300 0 0.5
23/06/2023
15.71
 2,209,800 15.71 15.95 15.52 31,900 289,300 -4.2
22/06/2023
15.71
 1,188,900 15.71 15.95 15.56 0 6,800 -0.1
21/06/2023
15.71
 4,854,100 14.69 15.71 14.50 66,400 204,900 -2.3
20/06/2023
14.69
 836,100 14.36 14.74 14.36 0 31,200 -0.5
19/06/2023
14.36
 741,200 14.21 14.50 14.07 0 22,800 -0.3
16/06/2023
14.21
 942,700 14.21 14.55 14.21 11,300 1,200 0.2
15/06/2023
14.21
 633,800 14.40 14.40 14.16 0 3,500 -0.1
14/06/2023
14.40
 492,300 14.55 14.69 14.36 0 13,400 -0.2
13/06/2023
14.55
 410,300 14.65 14.74 14.55 10,600 0 0.2
12/06/2023
14.65
 574,400 14.50 14.65 14.40 4,200 12,000 -0.1
09/06/2023
14.50
 1,274,400 14.65 14.69 14.31 25,900 0 0.4
08/06/2023
14.65
 954,600 15.08 15.08 14.65 0 400 -0.0
07/06/2023
15.08
 2,035,900 14.55 15.08 14.65 119,500 0 1.8
06/06/2023
14.55
 872,500 14.55 14.69 14.36 1,000 0 0.0
05/06/2023
14.55
 817,400 14.55 14.69 14.45 0 0 0
02/06/2023
14.55
 1,803,000 14.50 14.89 14.36 99,600 3,000 1.5
01/06/2023
14.50
 1,050,600 14.60 14.60 14.36 7,500 0 0.1
31/05/2023
14.60
 1,125,900 14.69 14.89 14.50 0 20,500 -0.3
30/05/2023
14.69
 2,415,900 14.11 14.74 14.11 369,000 1,000 5.5
29/05/2023
14.11
 1,283,800 13.87 14.11 13.87 233,800 500 3.4
26/05/2023
13.87
 704,600 13.87 14.07 13.82 12,500 12,800 -0.0
25/05/2023
13.87
 875,900 13.78 14.11 13.58 0 5,700 -0.1
24/05/2023
13.78
 695,600 13.73 13.87 13.63 0 5,000 -0.1
23/05/2023
13.73
 431,500 13.87 14.07 13.68 0 200 -0.0
22/05/2023
13.87
 897,100 13.44 13.97 13.34 30,100 1,900 0.4
19/05/2023
13.44
 426,900 13.39 13.44 13.15 8,100 0 0.1
18/05/2023
13.39
 689,300 13.58 13.68 13.34 0 0 0
17/05/2023
13.58
 394,000 13.73 13.87 13.58 3,300 500 0.0
16/05/2023
13.73
 540,200 13.73 13.97 13.63 5,000 1,000 0.1
15/05/2023
13.73
 480,700 13.97 14.11 13.63 0 3,800 -0.1
12/05/2023
13.97
 814,200 13.78 14.16 13.63 11,000 1,500 0.1
11/05/2023
13.78
 625,000 13.63 13.92 13.73 0 300 -0.0
10/05/2023
13.63
 491,600 13.58 13.68 13.49 0 20,600 -0.3
09/05/2023
13.58
 314,500 13.63 13.78 13.53 0 9,900 -0.1
08/05/2023
13.63
 293,300 13.68 13.73 13.53 0 4,900 -0.1
05/05/2023
13.68
 497,400 13.58 13.68 13.39 200,000 2,700 2.8
04/05/2023
13.58
 856,500 13.29 13.63 13.20 12,500 0 0.2
28/04/2023
13.29
 296,400 13.10 13.34 13.15 1,800 0 0.0
27/04/2023
13.10
 472,000 13.10 13.44 13.10 0 211,600 -2.9
26/04/2023
13.10
 653,000 13.15 13.24 13.00 5,120 200,000 -2.6
25/04/2023
13.15
 568,600 13.24 13.53 13.15 10 201,400 -2.7
24/04/2023
13.24
 869,800 13.58 13.58 13.20 30 209,200 -2.9
21/04/2023
13.58
 2,016,900 14.07 14.07 13.44 40 202,000 -2.8
20/04/2023
14.07
 573,900 14.11 14.26 14.02 0 3,700 -0.1
19/04/2023
14.11
 380,200 14.31 14.45 14.11 0 0 -0.1
18/04/2023
14.31
 740,600 14.21 14.40 14.11 0 6,400 -0.1
17/04/2023
14.21
 192,100 14.02 14.21 13.97 3,900 1,400 0.0
14/04/2023
14.02
 610,000 14.11 14.26 14.02 0 12,800 -0.2
13/04/2023
14.11
 449,600 14.16 14.31 14.07 0 3,700 -0.1
12/04/2023
14.16
 607,500 14.26 14.40 14.11 100 1,200 -0.0
11/04/2023
14.26
 1,172,400 14.21 14.31 14.02 0 10 -0.0
10/04/2023
14.21
 2,378,500 14.79 14.94 14.21 2,700 91,900 -1.3
07/04/2023
14.79
 842,000 14.84 14.89 14.65 402,500 16,200 5.9
06/04/2023
14.84
 1,578,700 14.94 15.23 14.79 0 35,900 -0.6
05/04/2023
14.94
 1,339,600 15.08 15.08 14.69 7,400 97,640 -1.4
04/04/2023
15.08
 1,895,100 15.03 15.27 14.94 318,900 5,200 4.9
03/04/2023
15.03
 1,415,600 14.60 15.03 14.55 124,600 4,200 1.9
31/03/2023
14.60
 1,408,300 14.84 14.89 14.60 0 1,500 -0.0
30/03/2023
14.84
 1,326,800 15.03 15.23 14.69 110,000 3,800 1.6
29/03/2023
15.03
 1,205,000 14.79 15.32 14.79 0 0 0.2
28/03/2023
14.79
 2,510,700 14.89 15.42 14.79 15,100 2,500 0.2
27/03/2023
14.89
 1,019,100 14.69 14.89 14.60 9,100 0 0.1
24/03/2023
14.69
 1,387,300 14.94 15.13 14.55 0 1,500 -0.0
23/03/2023
14.94
 1,124,600 14.79 15.13 14.65 0 0 0
22/03/2023
14.79
 2,549,000 14.36 15.08 14.40 0 1,500 -0.0
21/03/2023
14.36
 569,400 14.11 14.55 14.02 5,200 31,200 0.2
20/03/2023
14.11
 846,100 14.31 14.69 14.11 100 19,800 -0.3
17/03/2023
14.31
 406,700 14.31 14.50 14.21 140,000 2,000 2.0
16/03/2023
14.31
 305,300 14.60 14.60 14.26 221,100 300 3.3
15/03/2023
14.60
 876,300 13.87 14.60 14.02 159,900 0 2.4
14/03/2023
13.87
 1,709,800 14.40 14.60 13.73 300 303,000 -4.3
13/03/2023
14.40
 1,038,100 14.40 14.69 14.21 100 222,700 -3.3
10/03/2023
14.40
 1,884,100 14.89 14.89 14.36 0 109,200 -1.6
09/03/2023
14.89
 1,847,600 15.08 15.27 14.89 500,000 5,720 7.6
08/03/2023
15.08
 1,410,400 14.89 15.13 14.69 200,500 6,530 3.0
07/03/2023
14.89
 2,010,400 14.16 14.98 14.11 544,200 4 8.4
06/03/2023
14.16
 667,000 14.16 14.65 14.11 2,700 20,500 -0.3
03/03/2023
14.16
 1,637,500 13.97 14.50 13.92 1,500 0 0.0
02/03/2023
13.97
 513,100 14.11 14.31 13.92 2,800 1,800 0.0
01/03/2023
14.11
 838,300 13.53 14.16 13.53 29,200 600 0.4
28/02/2023
13.53
 1,164,300 14.16 14.50 13.53 0 24,500 -0.3
27/02/2023
14.16
 1,059,500 14.55 14.74 14.07 0 17,400 -0.3
24/02/2023
14.55
 1,331,300 14.55 15.18 14.50 21,600 5,730 0.2
23/02/2023
14.55
 1,688,800 13.63 14.55 13.58 25,300 5,700 0.3
22/02/2023
13.63
 2,138,300 14.50 14.84 13.63 44,700 0 0.6
21/02/2023
14.50
 1,312,500 14.94 15.18 14.50 10,600 1,300 0.1
20/02/2023
14.94
 2,139,500 14.31 14.98 14.31 7,400 9,540 -0.0
17/02/2023
14.31
 1,123,900 14.50 14.79 14.16 0 4,400 -0.1
16/02/2023
14.50
 1,359,100 14.45 14.55 14.11 600 6,013 -0.1
15/02/2023
14.45
 2,425,700 13.58 14.50 13.49 13,400 6,102 0.1

Chính sách bảo mật | Điều khoản sử dụng |