Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2018	8.12	216,240	8.12	8.18	8.05	0	94,620	-1.1
02/08/2018	8.12	120,040	8.15	8.22	8.01	0	23,000	-0.3
01/08/2018	8.15	94,320	8.25	8.39	8.15	0	48,000	-0.6
31/07/2018	8.25	155,550	8.25	8.46	8.18	0	61,250	-0.7
30/07/2018	8.25	266,300	8.12	8.25	8.08	4,740	51,990	-0.6
27/07/2018	8.12	50,970	8.32	8.53	8.12	0	14,000	-0.2
26/07/2018	8.32	133,470	8.46	8.87	8.29	60,000	50,680	0.1
25/07/2018	8.46	387,050	8.08	8.60	8.15	0	137,200	-1.7
24/07/2018	8.08	103,760	8.08	8.25	8.05	0	19,180	-0.2
23/07/2018	8.08	445,170	7.67	8.18	7.84	0	107,520	-1.3
20/07/2018	7.67	129,080	7.70	7.77	7.63	0	7,720	-0.1
19/07/2018	7.70	59,920	7.84	7.94	7.60	0	40,760	-0.5
18/07/2018	7.84	75,690	7.70	7.91	7.63	0	22,050	-0.2
17/07/2018	7.70	104,540	7.63	7.70	7.50	0	9,530	-0.1
16/07/2018	7.63	58,940	7.53	7.67	7.50	0	8,500	-0.1
13/07/2018	7.53	46,390	7.50	7.74	7.50	0	10,250	-0.1
12/07/2018	7.50	31,840	7.57	7.67	7.50	370	0	0.0
11/07/2018	7.57	78,230	7.57	7.57	7.50	0	0	0
10/07/2018	7.57	48,260	7.53	7.70	7.36	0	0	0
09/07/2018	7.53	78,100	7.53	7.70	7.53	0	0	0
06/07/2018	7.53	77,140	7.29	7.57	7.32	0	0	0
05/07/2018	7.29	68,600	7.46	7.70	7.26	0	0	0
04/07/2018	7.46	54,910	7.32	7.46	7.29	2,500	13,100	-0.1
03/07/2018	7.32	228,530	7.84	7.98	7.32	0	46,740	-0.5
02/07/2018	7.84	42,260	7.91	7.94	7.70	0	7,900	-0.1
29/06/2018	7.91	74,750	8.01	8.25	7.91	0	17,400	-0.2
28/06/2018	8.01	127,960	8.22	8.22	7.91	0	28,210	-0.3
27/06/2018	8.22	54,540	8.15	8.36	8.12	0	16,130	-0.2
26/06/2018	8.15	30,880	8.22	8.25	8.12	10	4,880	-0.1
25/06/2018	8.22	16,290	8.05	8.46	8.12	0	2,320	-0.0
22/06/2018	8.05	100,000	8.12	8.32	8.05	7,000	27,910	-0.2
21/06/2018	8.12	117,710	8.22	8.25	8.12	0	23,520	-0.3
20/06/2018	8.22	77,830	8.25	8.46	8.18	0	28,520	-0.3
19/06/2018	8.25	232,770	8.46	8.56	8.01	0	23,000	-0.3
18/06/2018	8.46	107,480	8.73	8.80	8.46	1,000	21,000	-0.2
15/06/2018	8.73	94,410	8.67	8.87	8.56	0	23,000	-0.3
14/06/2018	8.67	61,020	8.63	8.67	8.53	0	25,280	-0.3
13/06/2018	8.63	88,210	8.91	8.91	8.53	10,000	20,020	-0.1
12/06/2018	8.91	111,760	8.87	8.94	8.53	10,000	26,880	-0.2
11/06/2018	8.87	60,030	8.98	9.11	8.77	2,000	12,120	-0.1
08/06/2018	8.98	340,680	8.39	8.98	8.46	34,500	80,700	-0.6
07/06/2018	8.39	113,380	8.32	8.49	8.29	5,000	26,500	-0.3
06/06/2018	8.32	194,430	8.32	8.39	8.25	0	45,000	-0.5
05/06/2018	8.32	121,840	8.32	8.39	8.22	0	60,780	-0.7
04/06/2018	8.32	195,710	8.15	8.43	8.15	0	98,630	-1.2
01/06/2018	8.15	149,620	8.29	8.46	8.15	6,000	85,010	-0.9
31/05/2018	8.29	43,050	8.25	8.53	8.22	0	0	0
30/05/2018	8.25	58,280	8.25	8.43	8.08	0	0	0
29/05/2018	8.25	231,050	8.08	8.53	8.12	2,800	92,600	-1.1
28/05/2018	8.08	440,060	8.67	8.80	8.08	20	0	0.0
25/05/2018	8.67	144,190	8.80	8.87	8.67	0	0	0
24/05/2018	8.80	71,810	8.87	8.87	8.67	0	0	0
23/05/2018	8.87	51,080	8.60	8.87	8.60	0	0	0
22/05/2018	8.60	157,140	8.91	8.91	8.60	0	0	0
21/05/2018	8.91	61,240	8.98	8.98	8.87	11,860	0	0.2
18/05/2018	8.98	134,700	9.01	9.08	8.87	0	18,300	-0.2
17/05/2018	9.01	133,400	9.01	9.22	8.94	0	26,000	-0.3
16/05/2018	9.01	163,770	9.01	9.08	8.91	900	43,170	-0.6
15/05/2018	9.01	241,680	8.87	9.08	8.87	3,000	140,000	-1.8
14/05/2018	8.87	123,080	9.08	9.22	8.84	5,000	0	0.1
11/05/2018	9.08	7,410	9.15	9.15	8.77	750	0	0.0
10/05/2018	9.15	173,190	9.15	9.25	8.87	0	20,000	-0.3
09/05/2018	9.15	75,440	9.15	9.22	9.01	35,000	38,000	-0.0
08/05/2018	9.15	92,770	9.29	9.39	9.08	0	43,000	-0.6
07/05/2018	9.29	97,890	8.91	9.29	8.91	0	39,200	-0.5
04/05/2018	8.91	114,340	8.73	9.04	8.73	0	42,900	-0.6
03/05/2018	8.73	217,970	8.87	8.87	8.67	0	64,690	-0.8
02/05/2018	8.87	230,230	9.08	9.15	8.73	6,510	110,000	-1.3
27/04/2018	9.08	247,520	8.84	9.25	8.84	0	181,980	-2.4
26/04/2018	8.84	210,940	9.08	9.11	8.80	200	52,480	-0.7
24/04/2018	9.08	92,280	9.29	9.29	9.01	0	47,700	-0.6
23/04/2018	9.29	301,520	9.32	9.42	9.01	0	32,000	-0.4
20/04/2018	9.32	124,430	9.29	9.39	9.22	0	69,480	-0.9
19/04/2018	9.29	230,670	9.56	9.56	9.29	3,000	77,600	-1.0
18/04/2018	9.56	198,060	9.56	9.56	9.49	0	97,350	-1.3
17/04/2018	9.56	240,100	9.56	9.63	8.91	258,140	381,900	-1.7
16/04/2018	9.56	87,150	9.56	9.77	9.53	0	27,000	-0.4
13/04/2018	9.56	173,630	9.84	9.94	9.56	7,000	52,000	-0.6
12/04/2018	9.84	140,290	9.84	10.01	9.66	31,000	40,000	-0.1
11/04/2018	9.84	141,210	9.84	10.52	9.84	36,060	36,000	0.0
10/04/2018	9.84	156,730	9.97	10.08	9.80	0	28,000	-0.4
09/04/2018	9.97	143,010	10.11	10.25	9.90	0	0	0
06/04/2018	10.11	44,850	10.14	10.25	9.97	0	0	0
05/04/2018	10.14	90,790	9.90	10.14	9.90	0	0	0
04/04/2018	9.90	196,740	9.90	10.11	9.90	0	6,050	-0.1
03/04/2018	9.90	402,520	10.04	10.04	9.87	139,600	372,634	-3.4
02/04/2018	10.04	404,290	10.14	10.18	10.01	0	281,730	-4.1
30/03/2018	10.14	84,740	10.11	10.32	10.14	0	0	0
29/03/2018	10.11	346,400	10.32	10.32	10.04	0	260,110	-3.8
28/03/2018	10.32	50,550	10.45	10.52	10.32	0	0	0
27/03/2018	10.45	474,530	10.52	10.80	10.32	0	319,990	-4.8
26/03/2018	10.52	944,880	10.35	10.56	10.25	0	500,000	-7.5
23/03/2018	10.35	317,400	10.45	10.45	10.14	46,060	4,000	0.6
22/03/2018	10.45	360,110	10.52	10.56	10.32	2,510	0	0.0
21/03/2018	10.52	141,380	10.32	10.56	10.32	326,974	305,284	0.3
20/03/2018	10.32	440,630	10.39	10.52	10.18	0	300,000	-4.5
19/03/2018	10.39	99,280	10.59	10.73	10.35	1,500	0	0.0
16/03/2018	10.59	208,530	10.59	10.73	10.25	9,100	0	0.1
15/03/2018	10.59	278,380	10.66	11.00	10.59	3,000	0	0.0
14/03/2018	10.66	392,040	10.32	10.66	10.11	0	0	0

Page:
<<
19
20
21
>>

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