Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2019	11.78	74,430	11.78	12.00	11.62	3,400	32,400	-0.4
04/09/2019	11.78	119,620	11.62	11.78	11.55	86,820	0	1.3
03/09/2019	11.62	16,250	11.62	11.78	11.51	2,300	100	0.0
30/08/2019	11.62	97,340	11.59	11.78	11.47	50,050	0	0.8
29/08/2019	11.59	95,760	11.51	11.59	11.40	100	0	0.0
28/08/2019	11.51	51,040	11.51	11.70	11.47	0	2,490	-0.0
27/08/2019	11.51	173,010	11.66	11.85	11.47	22,060	25,000	-0.0
26/08/2019	11.66	107,250	11.96	11.96	11.43	0	0	0
23/08/2019	11.96	65,920	12.04	12.04	11.78	10,170	0	0.2
22/08/2019	12.04	86,290	12.12	12.23	11.85	4,850	0	0.1
21/08/2019	12.12	401,080	11.78	12.34	11.78	41,740	110,000	-1.1
20/08/2019	11.78	133,980	11.47	11.85	11.40	1,100	30,100	-0.4
19/08/2019	11.47	77,580	11.47	11.47	11.36	1,000	0	0.0
16/08/2019	11.47	42,130	11.47	11.51	11.32	0	200	-0.0
15/08/2019	11.47	49,120	11.47	11.47	11.24	4,100	0	0.1
14/08/2019	11.47	38,710	11.40	11.55	11.32	3,300	3,000	0.0
13/08/2019	11.40	82,830	11.47	11.47	11.32	4,000	1,000	0.0
12/08/2019	11.47	32,520	11.55	11.62	11.40	0	15,000	-0.2
09/08/2019	11.55	42,630	11.47	11.55	11.47	90	13,830	-0.2
08/08/2019	11.47	43,830	11.47	11.55	11.40	20	0	0.0
07/08/2019	11.47	35,780	11.47	11.78	11.40	30	0	0.0
06/08/2019	11.47	162,230	11.78	11.78	11.24	0	1,440	-0.0
05/08/2019	11.78	126,500	11.81	11.93	11.78	500	13,000	-0.2
02/08/2019	11.81	118,190	11.93	11.93	11.81	9,100	500	0.1
01/08/2019	11.93	25,940	12.00	12.04	11.85	2,500	0	0.0
31/07/2019	12.00	214,000	11.96	12.08	11.93	128,000	50,000	1.2
30/07/2019	11.96	109,890	11.93	12.00	11.85	44,600	0	0.7
29/07/2019	11.93	61,170	11.93	12.00	11.85	17,240	0	0.3
26/07/2019	11.93	37,210	12.00	12.04	11.89	17,200	0	0.3
25/07/2019	12.00	98,990	11.96	12.00	11.85	29,900	0	0.5
24/07/2019	11.96	105,180	12.08	12.15	11.93	39,000	620	0.6
23/07/2019	12.08	114,190	12.31	12.31	12.00	39,190	70	0.6
22/07/2019	12.31	383,210	11.89	12.65	11.81	161,900	0	2.6
19/07/2019	11.89	106,120	11.85	12.00	11.78	14,370	0	0.2
18/07/2019	11.85	108,640	11.96	11.96	11.78	7,490	800	0.1
17/07/2019	11.96	78,760	12.00	12.04	11.96	1,900	0	0.0
16/07/2019	12.00	121,500	11.93	12.04	11.81	16,720	0	0.3
15/07/2019	11.93	81,700	11.89	12.04	11.78	1,530	0	0.0
12/07/2019	11.89	110,460	12.04	12.12	11.85	3,660	45,200	-0.7
11/07/2019	12.04	59,210	12.00	12.04	11.96	530	10,000	-0.1
10/07/2019	12.00	174,880	12.15	12.15	11.93	4,860	78,000	-1.2
09/07/2019	12.15	96,660	11.93	12.15	11.85	2,190	20,300	-0.3
08/07/2019	11.93	102,990	11.96	12.00	11.93	2,500	500	0.0
05/07/2019	11.96	117,530	12.08	12.15	11.96	600	11,200	-0.2
04/07/2019	12.08	107,840	12.00	12.15	11.96	7,150	20,000	-0.2
03/07/2019	12.00	224,260	12.19	12.19	11.96	3,800	136,340	-2.1
02/07/2019	12.19	91,310	12.38	12.42	12.15	1,040	26,020	-0.4
01/07/2019	12.38	142,980	12.15	12.38	12.15	19,300	2,360	0.3
28/06/2019	12.15	100,490	12.38	12.38	12.15	8,730	0	0.1
27/06/2019	12.38	146,450	12.19	12.42	12.15	48,500	50	0.8
26/06/2019	12.19	156,800	12.04	12.31	12.00	30,000	0	0.5
25/06/2019	12.04	133,160	12.12	12.15	11.93	85,500	65,000	0.3
24/06/2019	12.12	40,260	12.27	12.38	12.12	3,920	0	0.1
21/06/2019	12.27	109,910	12.42	12.50	12.27	12,700	200	0.2
20/06/2019	12.42	169,460	12.04	12.50	12.08	0	490	-0.0
19/06/2019	12.04	65,940	11.96	12.12	11.96	0	0	0
18/06/2019	11.96	42,610	11.96	12.15	11.78	8,000	0	0.1
17/06/2019	11.96	26,910	12.04	12.15	11.93	4,500	0	0.1
14/06/2019	12.04	65,160	11.96	12.12	11.78	6,780	0	0.1
13/06/2019	11.96	55,590	11.93	12.15	11.85	490	0	0.0
12/06/2019	11.93	106,300	12.12	12.15	11.93	1,310	0	0.0
11/06/2019	12.12	137,770	12.23	12.23	11.93	2,620	6,510	-0.1
10/06/2019	12.23	93,500	12.23	12.38	12.08	1,800	3,500	-0.0
07/06/2019	12.23	81,200	11.81	12.31	11.85	23,360	320	0.4
06/06/2019	11.81	49,640	11.85	12.04	11.81	3,000	0	0.0
05/06/2019	11.85	105,490	11.74	12.00	11.74	200	30,000	-0.5
04/06/2019	11.74	324,160	12.15	12.31	11.70	10,440	104,600	-1.5
03/06/2019	12.15	185,930	12.46	12.46	12.15	2,880	0	0.0
31/05/2019	12.46	201,370	12.84	12.91	12.46	13,560	0	0.2
30/05/2019	12.84	58,390	13.07	13.07	12.84	60	0	0.0
29/05/2019	13.07	263,210	12.88	13.22	12.69	71,400	46,500	0.4
28/05/2019	12.88	400,780	12.50	12.91	12.50	128,710	0	2.2
27/05/2019	12.50	138,350	12.80	12.84	12.50	2,030	9,000	-0.1
24/05/2019	12.80	169,230	12.91	12.91	12.53	10	0	0.0
23/05/2019	12.91	124,800	12.53	12.91	12.38	0	0	0
22/05/2019	12.53	388,410	12.46	12.76	12.46	20	30,000	-0.5
21/05/2019	12.46	1,057,200	13.07	13.22	12.46	10,000	122,290	-1.9
20/05/2019	13.07	340,910	13.45	13.67	12.99	0	0	0
17/05/2019	13.45	233,340	13.56	13.60	13.29	30,000	0	0.5
16/05/2019	13.56	369,090	13.41	13.60	13.29	155,480	30,000	2.2
15/05/2019	13.41	425,890	13.64	13.83	13.41	40,220	58,200	-0.3
14/05/2019	13.64	329,130	13.52	13.83	13.37	0	2,940	-0.1
13/05/2019	13.52	496,520	13.26	13.56	12.91	0	0	0
10/05/2019	13.26	194,460	13.18	13.37	13.18	9,160	10,290	-0.0
09/05/2019	13.18	390,050	13.52	13.52	13.14	22,910	1,200	0.4
08/05/2019	13.52	811,610	13.07	13.52	12.91	181,640	30,200	2.7
07/05/2019	13.07	422,850	12.61	13.29	12.57	5,000	300	0.1
06/05/2019	12.61	252,380	12.99	12.99	12.53	10,000	2,000	0.1
03/05/2019	12.99	353,730	12.99	13.29	12.84	0	110	-0.0
02/05/2019	12.99	982,770	12.23	12.99	12.23	19,340	27,400	-0.1
26/04/2019	12.23	33,300	12.15	12.23	12.08	0	200	-0.0
25/04/2019	12.15	8,440	12.08	12.15	12.00	0	0	0
24/04/2019	12.08	155,470	12.08	12.31	12.08	23,470	0	0.4
23/04/2019	12.08	82,940	12.27	12.31	12.04	8,920	0	0.1
22/04/2019	12.27	62,650	12.23	12.34	12.23	25,000	1,730	0.4
19/04/2019	12.23	325,870	12.08	12.42	12.08	57,040	14,900	0.7
18/04/2019	12.08	116,660	12.15	12.19	11.96	300	0	0.0
17/04/2019	12.15	249,430	12.15	12.38	12.12	98,420	16,840	1.3
16/04/2019	12.15	83,710	12.46	12.46	12.00	700	5,520	-0.1
12/04/2019	12.46	524,510	12.00	12.50	11.62	140,250	0	2.2

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.30	-1.96%	12,679,900	-3,328,700	-53.2	14.85 17.05 14.85
2 tháng (2025-12-01)	-0.60	-3.85%	17,844,100	-2,731,500	-44.2	14.50 17.05 14.85
3 tháng (2025-10-30)	-1.75	-10.45%	25,207,900	-2,931,200	-47.6	14.50 17.05 14.85
6 tháng (2025-08-01)	1.18	8.51%	96,853,400	3,224,300	50.2	13.82 20.10 14.85
12 tháng (2025-02-03)	2.57	20.66%	167,267,800	4,765,035	74.7	9.25 20.10 14.85
24 tháng (2024-02-15)	1.97	15.14%	265,972,600	-2,352,815	-6.3	9.25 20.10 14.85
36 tháng (2023-02-13)	1.25	9.11%	483,947,300	-1,391,354	7.1	9.25 20.10 14.85
60 tháng (2021-02-23)	-0.87	-5.49%	1,288,529,700	-9,687,073	-176.8	7.18 24.42 14.85

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH