CTCP Xi măng Hà Tiên 1 (ht1)

11.85
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% 4,935,600 -92,500 -1.1
11.55
11.85
11.80
2 tháng
(2024-10-03) 		0 0% 14,818,100 -4,052,800 -47.0
11.40
11.90
11.80
3 tháng
(2024-09-04) 		-0.25 -2.07% 23,397,700 -5,993,700 -70.2
11.40
12.10
11.80
6 tháng
(2024-06-05) 		-0.15 -1.26% 59,286,000 -8,522,978 -100.1
11.40
14.20
11.80
12 tháng
(2023-12-08) 		-0.60 -4.84% 94,754,000 -6,140,093 -68.9
10.95
14.20
11.80
24 tháng
(2022-12-13) 		1.36 13.03% 331,379,900 -2,258,975 -16.7
9.52
16.87
11.80
36 tháng
(2021-12-20) 		-9.39 -44.32% 626,661,400 -4,952,351 -72.1
7.22
23.89
11.80
60 tháng
(2019-12-30) 		-0.56 -4.55% 1,288,413,630 -19,643,781 -334.0
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)
03/12/2024
11.85
 269,800 11.80 11.90 11.75 3,300 31,800 -0.3
02/12/2024
11.80
 699,500 11.65 11.90 11.65 15,200 0 0.2
29/11/2024
11.60
 180,700 11.60 11.65 11.55 5,700 0 0.1
28/11/2024
11.60
 146,100 11.60 11.70 11.60 3,100 0 0.0
27/11/2024
11.65
 307,200 11.50 11.65 11.50 1,400 0 0.0
26/11/2024
11.55
 116,700 11.55 11.70 11.50 0 1,000 -0.0
25/11/2024
11.55
 265,100 11.50 11.70 11.50 4,100 5,200 -0.0
22/11/2024
11.55
 86,600 11.65 11.65 11.55 600 200 0.0
21/11/2024
11.65
 112,900 11.55 11.65 11.50 0 600 -0.0
20/11/2024
11.60
 131,400 11.55 11.70 11.50 0 16,600 -0.2
19/11/2024
11.60
 83,500 11.80 11.80 11.60 4,800 2,000 0.0
18/11/2024
11.80
 186,800 11.75 11.85 11.55 0 43,700 -0.5
15/11/2024
11.85
 532,200 11.75 12.05 11.55 2,600 67,300 -0.8
14/11/2024
11.75
 212,600 11.70 11.90 11.65 0 12,600 -0.1
13/11/2024
11.80
 219,800 11.75 11.80 11.55 0 19,100 -0.2
12/11/2024
11.80
 196,700 11.70 11.85 11.70 13,100 3,400 0.1
11/11/2024
11.75
 150,900 11.80 11.80 11.60 0 8,300 -0.1
08/11/2024
11.75
 188,900 11.80 11.80 11.65 3,800 2,000 0.0
07/11/2024
11.80
 251,800 11.80 11.85 11.70 19,300 1,300 0.2
06/11/2024
11.85
 474,400 11.70 11.85 11.65 0 0 0
05/11/2024
11.70
 176,900 11.65 11.75 11.60 13,500 0 0.2
04/11/2024
11.65
 214,900 11.65 11.70 11.55 5,600 2,000 0.0
01/11/2024
11.70
 182,300 11.55 11.70 11.55 20,200 0 0.2
31/10/2024
11.65
 123,800 11.55 11.65 11.55 27,100 0 0.3
30/10/2024
11.65
 383,800 11.60 11.75 11.55 22,700 180,100 -1.8
29/10/2024
11.60
 420,700 11.45 11.60 11.40 100 250,000 -2.9
28/10/2024
11.50
 473,600 11.65 11.65 11.40 0 263,300 -3.0
25/10/2024
11.50
 469,200 11.70 11.70 11.50 0 349,200 -4.0
24/10/2024
11.65
 598,000 11.80 11.85 11.65 0 269,100 -3.2
23/10/2024
11.80
 617,100 11.85 11.90 11.65 6,400 256,400 -2.9
22/10/2024
11.80
 806,700 11.55 11.85 11.55 61,500 250,200 -2.2
21/10/2024
11.55
 642,600 11.50 11.75 11.50 6,800 269,000 -3.0
18/10/2024
11.40
 403,500 11.55 11.60 11.35 2,100 252,000 -2.9
17/10/2024
11.50
 289,200 11.50 11.50 11.40 0 0 0
16/10/2024
11.50
 220,700 11.40 11.50 11.30 0 0 0
15/10/2024
11.45
 471,200 11.55 11.55 11.40 900 255,100 -2.9
14/10/2024
11.50
 552,200 11.75 11.75 11.45 100 250,400 -2.9
11/10/2024
11.65
 483,300 11.60 11.70 11.55 0 250,600 -2.9
10/10/2024
11.60
 380,100 11.80 11.85 11.60 0 250,000 -2.9
09/10/2024
11.75
 728,600 11.75 11.75 11.60 3,900 250,000 -2.9
08/10/2024
11.75
 491,500 11.70 11.80 11.65 0 253,700 -3.0
07/10/2024
11.90
 380,500 11.85 11.90 11.70 7,000 255,300 -2.9
04/10/2024
11.90
 312,900 11.85 11.90 11.75 0 14,700 -0.2
03/10/2024
11.80
 451,000 11.90 12 11.75 0 0 0
02/10/2024
11.90
 521,600 12.05 12.05 11.85 100 300,000 -3.6
01/10/2024
12.05
 657,200 12.05 12.05 11.90 31,400 250,100 -2.6
30/09/2024
12
 252,000 12.05 12.10 11.90 0 7,400 -0.1
27/09/2024
12
 441,600 12.15 12.15 11.95 0 100 -0.0
26/09/2024
12.10
 220,700 12.10 12.20 12.05 0 0 0
25/09/2024
12.10
 827,700 12.05 12.35 12.05 7,600 28,700 -0.3
24/09/2024
12.05
 271,800 12.05 12.10 11.90 700 7,100 -0.1
23/09/2024
12.05
 233,600 12 12.15 12 0 23,000 -0.3
20/09/2024
12
 706,400 12.10 12.15 12 4,100 258,800 -3.1
19/09/2024
12.10
 281,000 12 12.15 11.95 12,300 0 0.1
18/09/2024
11.95
 453,300 11.90 12 11.90 15,500 900 0.2
17/09/2024
11.95
 266,100 11.75 11.95 11.75 0 100 -0.0
16/09/2024
11.90
 219,300 11.90 12 11.80 11,300 0 0.1
13/09/2024
11.90
 354,000 12 12 11.80 5,000 250,000 -2.9
12/09/2024
12
 466,600 11.95 12.05 11.85 30,600 252,900 -2.7
11/09/2024
11.95
 539,400 12 12 11.75 5,000 301,300 -3.5
10/09/2024
11.90
 416,200 12 12 11.80 13,100 206,000 -2.3
09/09/2024
11.90
 403,200 12 12.20 11.90 0 0 0
06/09/2024
11.95
 321,800 11.90 11.95 11.85 2,700 170,900 -2.0
05/09/2024
11.90
 355,500 12.10 12.15 11.85 10,100 30,700 -0.3
04/09/2024
12.05
 370,600 11.80 12.10 11.80 32,400 34,800 -0.0
30/08/2024
12.20
 280,700 12.25 12.35 12 2,200 31,900 -0.4
29/08/2024
12.25
 161,300 12.40 12.40 12.20 0 27,100 -0.3
28/08/2024
12.40
 860,400 12.15 12.60 12.15 58,900 12,800 0.6
27/08/2024
12.15
 295,000 12.10 12.20 11.95 34,400 2,700 0.4
26/08/2024
12
 546,600 11.90 12.25 11.85 44,700 30,900 0.2
23/08/2024
11.80
 742,500 11.90 11.95 11.75 900 354,600 -4.2
22/08/2024
11.90
 1,393,000 12.30 12.35 11.80 12,900 883,500 -10.4
21/08/2024
12.35
 524,100 12.35 12.45 12.20 167,100 202,300 -0.4
20/08/2024
12.35
 305,700 12.35 12.40 12.15 76,400 15,600 0.7
19/08/2024
12.35
 976,700 11.80 12.35 11.70 183,100 339,900 -1.9
16/08/2024
11.80
 532,800 11.65 12 11.60 44,600 237,500 -2.3
15/08/2024
11.50
 265,800 11.75 11.75 11.50 300 60,000 -0.7
14/08/2024
11.80
 732,800 11.70 11.80 11.50 16,000 204,000 -2.2
13/08/2024
11.70
 343,500 11.95 11.95 11.60 21,800 102,700 -1.0
12/08/2024
11.95
 217,900 12.05 12.05 11.80 0 120,500 -1.4
09/08/2024
12
 224,700 12 12 11.85 0 107,600 -1.3
08/08/2024
11.90
 553,700 11.80 12.15 11.45 8,300 279,200 -3.2
07/08/2024
11.80
 163,400 12 12 11.55 42,800 29,200 0.2
06/08/2024
11.85
 316,200 11.50 11.85 11.40 39,300 28,000 0.1
05/08/2024
11.45
 635,600 11.80 12.30 11.40 17,700 4,700 0.1
02/08/2024
12.10
 715,700 12.10 12.30 11.80 65,800 20,300 0.5
01/08/2024
12.25
 894,800 12.85 12.85 12.15 95,100 29,600 0.8
31/07/2024
12.80
 374,300 13 13.05 12.80 0 57,400 -0.7
30/07/2024
13.05
 314,200 13 13.05 12.80 14,200 24,600 -0.1
29/07/2024
13
 240,700 13.05 13.20 12.85 14,200 24,600 -0.1
26/07/2024
13.10
 213,800 12.90 13.10 12.80 3,500 7,700 -0.1
25/07/2024
12.90
 412,800 12.55 12.90 12.55 38,900 1,200 0.5
24/07/2024
12.80
 579,800 12.80 12.95 12.55 20,800 34,500 -0.2
23/07/2024
13
 601,000 13.65 13.65 13 15,800 12,700 0.0
22/07/2024
13.60
 854,700 13.80 13.85 13 50,900 19,400 0.4
19/07/2024
13.80
 429,100 13.70 14.05 13.55 0 0 0
18/07/2024
13.90
 687,500 14 14.10 13.55 6,000 200 0.1
17/07/2024
14.10
 943,000 14.50 14.50 13.60 48,800 10,000 0.5
16/07/2024
14.20
 980,000 14.15 14.55 14 400 40,000 -0.6
15/07/2024
14.15
 568,400 14.20 14.20 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |