CTCP Xi măng Hà Tiên 1 (ht1)

11.80
-0.05
(-0.42%)
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
(2024-11-04) 		0.15 1.29% 5,516,200 -121,500 -1.4
11.55
11.85
11.80
2 tháng
(2024-10-07) 		-0.10 -0.84% 14,634,800 -4,067,100 -47.2
11.40
11.90
11.80
3 tháng
(2024-09-05) 		-0.10 -0.84% 23,607,700 -6,020,300 -70.5
11.40
12.10
11.80
6 tháng
(2024-06-07) 		-0.10 -0.84% 59,304,200 -8,343,998 -98.0
11.40
14.20
11.80
12 tháng
(2023-12-11) 		-0.70 -5.60% 95,099,100 -6,170,393 -69.2
10.95
14.20
11.80
24 tháng
(2022-12-15) 		1.46 14.08% 331,058,100 -2,241,975 -16.6
9.52
16.87
11.80
36 tháng
(2021-12-20) 		-9.39 -44.32% 627,242,000 -4,981,351 -72.5
7.22
23.89
11.80
60 tháng
(2019-12-31) 		-0.52 -4.23% 1,288,933,090 -19,699,961 -334.8
7.22
24.56
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
12.86
 686,100 13.82 14.02 12.86 200 1,500 -0.0
22/09/2023
13.82
 1,093,500 14.31 14.31 13.53 5,400 700 0.1
21/09/2023
14.31
 575,200 14.36 14.65 14.21 6,600 0 0.1
20/09/2023
14.36
 506,700 14.11 14.40 13.87 21,000 5,400 0.2
19/09/2023
14.11
 898,400 14.40 14.60 13.82 2,400 400 0.0
18/09/2023
14.40
 887,100 14.89 14.94 14.26 0 0 0
15/09/2023
14.89
 558,200 15.27 15.32 14.89 2,500 32,700 -0.5
14/09/2023
15.27
 1,315,300 15.13 15.27 14.98 300,900 0 4.7
13/09/2023
15.13
 1,816,900 14.84 15.32 14.89 0 2,200 -0.0
12/09/2023
14.84
 587,400 14.79 14.84 14.60 2,600 48,500 -0.7
11/09/2023
14.79
 1,576,700 14.79 15.08 14.69 100 300 -0.0
08/09/2023
14.79
 848,600 14.60 14.79 14.60 200,000 6,800 2.9
07/09/2023
14.60
 1,464,900 14.60 15.18 14.60 400 301,500 -4.6
06/09/2023
14.60
 874,100 14.60 14.69 14.36 0 5,800 -0.1
05/09/2023
14.60
 686,400 14.40 14.74 14.55 100 600 -0.0
31/08/2023
14.40
 1,285,200 14.11 14.65 14.26 0 311,400 -4.7
30/08/2023
14.11
 686,500 13.78 14.11 13.78 150,000 10,300 2.0
29/08/2023
13.78
 892,100 13.87 14.11 13.78 11,500 363,400 -5.1
28/08/2023
13.87
 377,900 13.82 14.11 13.82 0 25,400 -0.4
25/08/2023
13.82
 948,800 14.16 14.36 13.82 600 471,900 -6.8
24/08/2023
14.16
 1,108,900 13.58 14.16 13.73 114,900 1,900 1.6
23/08/2023
13.58
 464,200 13.53 13.82 13.53 0 46,300 -0.7
22/08/2023
13.53
 1,507,200 13.73 13.82 12.86 82,500 336,900 -3.5
21/08/2023
13.73
 993,400 14.16 14.26 13.58 123,100 260,300 -2.0
18/08/2023
14.16
 2,095,300 15.23 15.23 14.16 100,100 439,900 -5.2
17/08/2023
15.23
 3,324,300 15.61 15.61 15.13 162,100 754,700 -9.4
16/08/2023
15.61
 1,838,500 15.66 16.10 15.47 151,000 709,700 -9.0
15/08/2023
15.66
 1,856,700 16.00 16.14 15.47 100 0 0.0
14/08/2023
16.00
 984,500 15.81 16.24 15.81 245,300 303,500 -0.9
11/08/2023
15.81
 1,521,800 15.85 15.95 15.37 0 65,600 -1.1
10/08/2023
15.85
 1,678,700 16.39 16.39 15.81 0 50,400 -0.8
09/08/2023
16.39
 1,093,500 16.43 16.53 16.29 42,500 15,000 0.5
08/08/2023
16.43
 1,364,300 16.72 16.92 16.43 6,500 6,000 0.0
07/08/2023
16.72
 2,176,600 16.34 16.87 16.34 36,100 200 0.6
04/08/2023
16.34
 1,155,700 16.34 16.48 16.19 5,700 0 0.1
03/08/2023
16.34
 1,062,000 16.39 16.48 16.24 225,600 0 3.8
02/08/2023
16.39
 1,003,000 16.24 16.53 16.19 204,600 25,000 3.0
01/08/2023
16.24
 2,319,700 16.29 16.82 16.24 0 8,000 -0.1
31/07/2023
16.29
 1,061,400 16.14 16.29 16.05 1,700 600 0.0
28/07/2023
16.14
 1,369,900 16.14 16.29 15.90 0 0 0
27/07/2023
16.14
 2,186,900 16.39 16.43 15.47 0 46,400 -0.8
26/07/2023
16.39
 1,577,600 16.53 16.53 16.14 200,000 0 3.4
25/07/2023
16.53
 1,187,900 16.87 16.92 16.48 55,000 0 0.9
24/07/2023
16.87
 2,101,100 16.53 17.06 16.43 25,000 0 0.4
21/07/2023
16.53
 1,691,200 16.43 16.68 16.43 12,000 0 0.2
20/07/2023
16.43
 2,410,000 16.19 16.58 16.05 9,900 32,600 -0.4
19/07/2023
16.19
 1,075,900 16.39 16.43 16.10 0 41,000 -0.7
18/07/2023
16.39
 1,448,300 16.39 16.48 16.14 200,000 13,500 3.2
17/07/2023
16.39
 1,271,600 16.34 16.63 16.24 150,000 0 2.5
14/07/2023
16.34
 1,548,600 16.05 16.39 16.05 168,800 0 2.8
13/07/2023
16.05
 1,646,700 16.14 16.39 15.90 0 2,600 -0.0
12/07/2023
16.14
 799,200 16.19 16.43 16.05 0 18,800 -0.3
11/07/2023
16.19
 2,163,500 16.63 16.72 16.14 4,200 519,200 -8.7
10/07/2023
16.63
 1,409,500 16.63 16.72 16.29 0 368,600 -6.3
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

Chính sách bảo mật | Điều khoản sử dụng |