Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2019	12.00	109,250	12.00	12.12	11.93	500	0	0.0
10/04/2019	12.00	160,100	11.85	12.08	11.78	10,000	0	0.2
09/04/2019	11.85	155,190	12.31	12.31	11.85	16,590	0	0.3
08/04/2019	12.31	131,670	12.31	12.31	12.12	47,050	3,200	0.7
05/04/2019	12.31	336,840	12.27	12.38	12.12	126,250	0	2.0
04/04/2019	12.27	459,950	11.55	12.27	11.55	232,650	4,780	3.6
03/04/2019	11.55	37,700	11.51	11.62	11.40	0	0	0
02/04/2019	11.51	132,420	11.47	11.70	11.40	1,500	0	0.0
01/04/2019	11.47	192,110	11.55	11.59	11.43	48,250	0	0.7
29/03/2019	11.55	70,510	11.47	11.55	11.36	0	0	0
28/03/2019	11.47	102,000	11.55	11.78	11.40	0	0	0
27/03/2019	11.55	65,440	11.43	12.00	11.47	1,000	3,500	-0.0
26/03/2019	11.43	118,330	11.47	11.59	11.43	29,010	0	0.4
25/03/2019	11.47	105,380	11.62	11.62	11.05	500	0	0.0
22/03/2019	11.62	251,150	11.70	11.85	11.47	500	750	-0.0
21/03/2019	11.70	296,120	11.96	11.96	11.70	0	0	0
20/03/2019	11.96	96,920	11.96	12.08	11.85	0	0	0
19/03/2019	11.96	187,200	12.23	12.23	11.96	17,160	6,540	0.2
18/03/2019	12.23	97,300	12.27	12.27	12.08	7,850	100	0.1
15/03/2019	12.27	129,770	12.31	12.31	12.19	20,000	0	0.3
14/03/2019	12.31	282,840	11.93	12.31	11.85	65,000	0	1.0
13/03/2019	11.93	232,190	11.93	12.08	11.93	35,000	14,010	0.3
12/03/2019	11.93	369,170	11.89	12.04	11.78	0	0	0
11/03/2019	11.89	161,150	12.08	12.08	11.81	0	0	0
08/03/2019	12.08	226,370	12.38	12.38	11.96	1,000	0	0.0
07/03/2019	12.38	215,680	12.53	12.69	12.27	5,000	0	0.1
06/03/2019	12.53	302,740	12.46	12.69	12.19	0	0	0
05/03/2019	12.46	750,010	12.38	12.69	12.31	153,000	2,410	2.5
04/03/2019	12.38	578,570	12.08	12.46	12.00	500	0	0.0
01/03/2019	12.08	93,800	12.00	12.23	12.00	3,150	0	0.0
28/02/2019	12.00	175,960	12.15	12.38	11.85	20,500	3,000	0.3
27/02/2019	12.15	252,700	12.34	12.34	12.12	0	400	-0.0
26/02/2019	12.34	441,660	11.78	12.38	11.78	186,000	3,500	2.9
25/02/2019	11.78	374,320	11.66	11.93	11.66	0	45,020	-0.7
22/02/2019	11.66	540,630	12.04	12.08	11.66	0	0	0
21/02/2019	12.04	465,060	12.08	12.23	12.00	26,700	0	0.4
20/02/2019	12.08	277,890	12.23	12.23	12.04	28,000	10,000	0.3
19/02/2019	12.23	731,050	12.27	12.46	12.04	21,500	0	0.3
18/02/2019	12.27	816,360	12.00	12.31	11.89	0	0	0
15/02/2019	12.00	643,030	11.59	12.15	11.59	0	3,600	-0.1
14/02/2019	11.59	276,180	11.55	11.70	11.47	0	12,400	-0.2
13/02/2019	11.55	335,600	11.66	11.74	11.43	0	0	0
12/02/2019	11.66	235,060	11.93	11.93	11.66	4,000	3,000	0.0
11/02/2019	11.93	191,720	11.74	11.93	11.32	0	11,000	-0.2
01/02/2019	11.74	124,930	11.85	11.85	11.70	25,000	3,080	0.3
31/01/2019	11.85	230,340	11.78	11.85	11.70	123,340	0	1.9
30/01/2019	11.78	161,770	11.74	11.85	11.70	50,000	4,540	0.7
29/01/2019	11.74	556,110	11.32	12.04	11.40	61,300	6,100	0.9
28/01/2019	11.32	114,430	11.36	11.40	11.21	0	0	0
25/01/2019	11.36	316,890	11.36	11.43	11.21	2,530	60,000	-0.9
24/01/2019	11.36	274,480	11.28	11.47	11.28	120,030	1,600	1.8
23/01/2019	11.28	153,250	11.51	11.51	11.02	15,390	0	0.2
22/01/2019	11.51	481,920	11.47	11.78	11.43	350,000	0	5.3
21/01/2019	11.47	810,330	10.75	11.47	10.94	320,000	0	4.8
18/01/2019	10.75	334,130	10.64	10.94	10.33	103,410	15,000	1.3
17/01/2019	10.64	72,750	10.64	10.75	10.56	100	3,500	-0.0
16/01/2019	10.64	107,300	10.64	10.79	10.56	0	10,000	-0.1
15/01/2019	10.64	83,740	10.56	10.71	10.56	0	10,000	-0.1
14/01/2019	10.56	43,580	10.64	10.67	10.48	100	5,000	-0.1
11/01/2019	10.64	161,570	10.41	10.67	10.29	0	10,000	-0.1
10/01/2019	10.41	42,410	10.33	10.56	10.26	0	0	0
09/01/2019	10.33	73,400	10.26	10.56	10.33	0	0	0
08/01/2019	10.26	106,810	10.33	10.41	10.18	0	570	-0.0
07/01/2019	10.33	151,360	10.07	10.64	10.10	0	12,000	-0.2
04/01/2019	10.07	195,710	9.76	10.10	9.50	0	118,510	-1.5
03/01/2019	9.76	257,350	10.33	10.33	9.65	0	96,450	-1.3
02/01/2019	10.33	70,440	10.37	10.48	10.26	17,280	0	0.2
28/12/2018	10.37	64,070	10.33	10.60	10.33	0	0	0
27/12/2018	10.33	96,200	10.26	10.71	10.33	0	0	0
26/12/2018	10.26	146,780	10.14	10.56	10.10	0	0	0
25/12/2018	10.14	274,920	10.64	10.64	9.95	100	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.35	2.17%	15,736,600	824,400	13.5	15.60 18 16.20
2 tháng (2026-01-16)	-0.40	-2.37%	30,557,100	-3,547,200	-54.0	14.80 18 16.20
3 tháng (2025-12-17)	1.05	6.82%	37,638,400	-4,182,300	-64.3	14.80 18 16.20
6 tháng (2025-09-18)	-1.55	-8.61%	72,582,600	-2,797,800	-41.5	14.50 20.10 16.20
12 tháng (2025-03-24)	4.47	37.27%	166,571,100	3,734,191	60.9	9.25 20.10 16.20
24 tháng (2024-03-27)	2.97	22.07%	279,369,000	-4,524,850	-35.4	9.25 20.10 16.20
36 tháng (2023-04-03)	1.50	10.04%	459,651,400	-4,156,515	-33.9	9.25 20.10 16.20
60 tháng (2021-04-12)	0.05	0.31%	1,258,497,300	-3,425,603	-60.9	7.18 24.42 16.20

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH