CTCP Xi măng Hà Tiên 1 (ht1)

11.80
0
(0%)
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)
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
14/02/2023
13.58
 904,800 13.82 14.02 13.29 800 800 0
13/02/2023
13.82
 2,257,700 13.00 13.82 12.66 530,600 17,600 7.3
10/02/2023
13.00
 868,400 12.66 13.29 12.66 13,200 3,800 0.1
09/02/2023
12.66
 493,600 12.76 13.05 12.57 8,100 1,600 0.1
08/02/2023
12.76
 566,800 12.57 12.91 11.75 163,900 0 2.2
07/02/2023
12.57
 807,300 12.95 13.15 12.08 72,600 17,400 0.7
06/02/2023
12.95
 346,600 13.24 13.29 12.57 0 9,100 -0.1
03/02/2023
13.24
 647,700 12.76 13.34 12.76 0 5,500 -0.1
02/02/2023
12.76
 880,600 12.91 13.05 12.37 15,800 3,900 0.2
01/02/2023
12.91
 1,223,700 13.87 13.92 12.91 1,300 26,210 -0.3
31/01/2023
13.87
 1,172,500 13.34 13.87 13.05 218,100 3 3.1
30/01/2023
13.34
 1,835,300 13.20 13.63 13.24 566,800 400 7.8
27/01/2023
13.20
 915,500 12.86 13.44 12.91 422,960 41,000 5.2
19/01/2023
12.86
 1,216,500 12.62 13.34 12.42 164,800 52,500 1.5
18/01/2023
12.62
 1,409,500 13.00 13.49 12.52 252,800 44,000 2.7
17/01/2023
13.00
 1,310,700 12.91 13.34 12.62 229,000 17,000 2.9
16/01/2023
12.91
 1,048,000 12.47 12.91 12.47 217,200 32,600 2.5
13/01/2023
12.47
 1,942,600 12.66 13.00 12.08 315,800 51,700 3.4
12/01/2023
12.66
 1,783,500 11.99 12.66 11.99 631,000 21,200 8.0
11/01/2023
11.99
 1,200,400 11.31 12.08 11.60 587,900 28,900 6.9
10/01/2023
11.31
 1,461,700 10.59 11.31 10.73 153,000 20,900 1.5
09/01/2023
10.59
 365,200 10.73 11.02 10.59 10,500 4,800 0.1
06/01/2023
10.73
 443,200 11.07 11.21 10.54 1,200 17,300 -0.2
05/01/2023
11.07
 494,000 11.02 11.31 10.92 3,800 18,100 -0.2
04/01/2023
11.02
 845,100 10.68 11.31 10.73 1,000 18,200 -0.2
03/01/2023
10.68
 662,100 10.01 10.68 10.05 22,500 9,100 0.1
30/12/2022
10.01
 235,300 9.96 10.15 9.91 56,300 5,900 0.5
29/12/2022
9.96
 130,600 10.10 10.20 9.91 2,900 6,000 -0.0
28/12/2022
10.10
 214,000 9.86 10.25 9.72 50,000 23,000 0.3
27/12/2022
9.86
 382,800 9.52 10.05 9.33 64,100 1,000 0.6
26/12/2022
9.52
 374,100 9.91 9.96 9.47 55,900 10,100 0.5
23/12/2022
9.91
 153,700 9.91 10.01 9.67 400 2,100 -0.0
22/12/2022
9.91
 185,500 10.05 10.34 9.81 1,200 17,200 -0.2
21/12/2022
10.05
 539,700 10.01 10.25 9.63 1,400 1,640 -0.0
20/12/2022
10.01
 1,280,800 10.73 10.73 10.01 3,800 22,100 -0.2
19/12/2022
10.73
 786,100 10.59 10.97 10.59 55,100 21,100 0.4
16/12/2022
10.59
 810,900 10.34 10.73 10.05 100 1,700 -0.0
15/12/2022
10.34
 161,900 10.30 10.39 10.25 12,000 2,000 0.1
14/12/2022
10.30
 478,200 10.44 10.78 10.25 8,000 40,500 -0.3
13/12/2022
10.44
 424,200 10.63 10.63 10.05 100 13,600 -0.1
12/12/2022
10.63
 638,200 10.44 10.92 10.44 6,200 39,900 -0.4
09/12/2022
10.44
 707,400 9.96 10.44 9.81 18,000 100 0.2
08/12/2022
9.96
 353,700 9.72 10.20 9.72 7,200 3,500 0.0
07/12/2022
9.72
 410,500 9.91 9.91 9.67 13,700 0 0.1
06/12/2022
9.91
 1,112,200 10.15 10.34 9.91 12,300 9,310 0.0
05/12/2022
10.15
 471,200 9.96 10.34 9.96 4,600 15,742 -0.1

Chính sách bảo mật | Điều khoản sử dụng |