Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2011	4.44	48,890	4.63	4.63	4.44	0	0	0
31/03/2011	4.63	280,130	4.59	4.63	4.39	0	4,140	-0.0
30/03/2011	4.59	217,220	4.44	4.59	4.25	0	44,000	-0.4
29/03/2011	4.44	148,450	4.34	4.44	4.20	0	18,500	-0.2
28/03/2011	4.34	96,710	4.25	4.34	4.10	6,450	14,500	-0.1
25/03/2011	4.25	72,970	4.10	4.25	4.05	0	4,500	-0.0
24/03/2011	4.10	92,300	4.01	4.10	3.86	0	16,500	-0.1
23/03/2011	4.01	102,160	3.86	4.01	3.72	0	15,800	-0.1
22/03/2011	3.86	50,340	3.77	3.86	3.62	0	2,200	-0.0
21/03/2011	3.77	31,890	3.72	3.77	3.67	0	6,000	-0.0
18/03/2011	3.72	31,320	3.72	3.72	3.62	0	10,000	-0.1
17/03/2011	3.72	25,100	3.67	3.72	3.52	5,000	4,300	0.0
16/03/2011	3.67	29,940	3.72	3.72	3.57	0	5,000	-0.0
15/03/2011	3.72	19,190	3.62	3.72	3.48	0	13,700	-0.1
14/03/2011	3.62	62,060	3.77	3.81	3.62	0	8,300	-0.1
11/03/2011	3.77	21,970	3.72	3.86	3.77	0	3,700	-0.0
10/03/2011	3.72	21,750	3.67	3.72	3.67	0	13,040	-0.1
09/03/2011	3.67	39,600	3.81	3.86	3.67	0	21,960	-0.2
08/03/2011	3.81	43,960	3.81	3.86	3.72	100	12,730	-0.1
07/03/2011	3.81	20,170	3.86	3.86	3.81	0	0	0
04/03/2011	3.86	24,910	3.77	3.91	3.67	1,500	0	0.0
03/03/2011	3.77	18,050	3.77	3.77	3.67	0	0	0
02/03/2011	3.77	24,420	3.86	3.86	3.77	2,000	0	0.0
01/03/2011	3.86	14,350	3.81	3.86	3.81	0	2,000	-0.0
28/02/2011	3.81	130,440	4.01	4.01	3.81	0	37,500	-0.3
25/02/2011	4.01	8,260	4.01	4.10	4.01	0	0	0
24/02/2011	4.01	10,680	4.10	4.10	3.96	0	0	0
23/02/2011	4.10	47,910	4.05	4.10	4.05	0	9,000	-0.1
22/02/2011	4.05	47,130	4.10	4.10	3.91	28,000	3,000	0.2
21/02/2011	4.10	57,880	4.30	4.30	4.10	0	0	0
18/02/2011	4.30	43,720	4.25	4.34	4.10	0	38,000	-0.3
17/02/2011	4.25	24,330	4.30	4.34	4.25	13,000	500	0.1
16/02/2011	4.30	57,630	4.44	4.49	4.25	200	35,500	-0.3
15/02/2011	4.44	27,730	4.30	4.44	4.30	5,900	100	0.1
14/02/2011	4.30	80,380	4.49	4.54	4.30	1,500	9,000	-0.1
11/02/2011	4.49	12,460	4.59	4.63	4.49	100	0	0.0
10/02/2011	4.59	88,240	4.44	4.63	4.49	60,000	0	0.6
09/02/2011	4.44	153,920	4.63	4.63	4.44	0	66,160	-0.6
08/02/2011	4.63	3,440	4.68	4.68	4.54	0	0	0
28/01/2011	4.68	10,350	4.59	4.68	4.49	2,100	7,000	-0.0
27/01/2011	4.59	3,600	4.54	4.59	4.54	200	0	0.0
26/01/2011	4.54	18,310	4.49	4.59	4.49	500	0	0.0
25/01/2011	4.49	13,110	4.54	4.59	4.44	5,000	0	0.0
24/01/2011	4.54	17,710	4.54	4.59	4.49	4,000	0	0.0
21/01/2011	4.54	39,070	4.54	4.59	4.49	0	10,000	-0.1
20/01/2011	4.54	42,280	4.59	4.63	4.49	100	0	0.0
19/01/2011	4.59	48,780	4.63	4.63	4.49	0	27,000	-0.3
18/01/2011	4.63	22,060	4.63	4.73	4.59	16,220	0	0.2
17/01/2011	4.63	19,060	4.63	4.78	4.63	0	780	-0.0
14/01/2011	4.63	14,550	4.63	4.63	4.59	0	0	0
13/01/2011	4.63	39,170	4.59	4.68	4.54	0	3,000	-0.0
12/01/2011	4.59	23,330	4.63	4.68	4.59	0	5,000	-0.0
11/01/2011	4.63	10,700	4.73	4.73	4.63	0	0	0
10/01/2011	4.73	24,560	4.83	4.83	4.73	0	0	0
07/01/2011	4.83	18,570	4.92	4.92	4.83	2,000	15,000	-0.1
06/01/2011	4.92	15,410	4.92	4.92	4.83	0	0	0
05/01/2011	4.92	143,260	5.16	5.16	4.92	0	29,200	-0.3
04/01/2011	5.16	68,670	5.41	5.41	5.16	0	0	0
31/12/2010	5.41	756,610	5.16	5.41	4.92	0	0	0
30/12/2010	5.16	259,800	5.26	5.26	5.02	0	0	0
29/12/2010	5.26	274,490	5.16	5.26	4.92	3,000	55,000	-0.5
28/12/2010	5.16	131,950	4.92	5.16	4.83	5,000	0	0.1
27/12/2010	4.92	28,700	4.88	4.92	4.78	4,000	0	0.0
24/12/2010	4.88	27,680	4.92	4.92	4.83	0	0	0
23/12/2010	4.92	59,950	4.88	4.92	4.78	52,910	0	0.5
22/12/2010	4.88	90,410	4.97	4.97	4.88	52,280	0	0.5
21/12/2010	4.97	246,430	4.88	4.97	4.83	217,090	0	2.2
20/12/2010	4.88	102,300	4.78	4.88	4.73	0	0	0
17/12/2010	4.78	43,410	4.83	4.92	4.78	500	2,000	-0.0
16/12/2010	4.83	48,550	4.83	4.83	4.73	27,600	0	0.3
15/12/2010	4.83	18,120	4.83	4.92	4.78	2,700	0	0.0
14/12/2010	4.83	193,640	4.92	5.02	4.83	54,600	0	0.6
13/12/2010	4.92	112,710	4.92	5.07	4.83	0	0	0
10/12/2010	4.92	37,330	4.78	4.92	4.78	18,480	10,000	0.1
09/12/2010	4.78	64,350	4.59	4.78	4.44	30,710	0	0.3
08/12/2010	4.59	95,560	4.83	4.83	4.59	50,000	0	0.5
07/12/2010	4.83	109,170	4.92	4.92	4.78	70,000	0	0.7
06/12/2010	4.92	60,310	4.88	4.97	4.78	4,500	0	0.0
03/12/2010	4.88	205,950	4.83	5.07	4.88	0	17,210	-0.2
02/12/2010	4.83	90,040	4.78	4.97	4.78	25,100	0	0.2
01/12/2010	4.78	96,070	4.59	4.78	4.59	45,310	7,000	0.4
30/11/2010	4.59	92,230	4.39	4.59	4.54	50,000	0	0.5
29/11/2010	4.39	81,910	4.20	4.39	4.20	25,000	0	0.2
26/11/2010	4.20	49,860	4.20	4.25	4.10	28,000	4,000	0.2
25/11/2010	4.20	45,890	4.15	4.25	4.15	15,870	0	0.1
24/11/2010	4.15	55,800	4.05	4.15	4.15	50,000	13,780	0.3
23/11/2010	4.05	21,540	4.01	4.10	3.96	6,450	0	0.1
22/11/2010	4.01	32,920	4.05	4.05	3.86	1,620	10,600	-0.1
19/11/2010	4.05	31,230	4.15	4.15	3.96	0	19,500	-0.2
18/11/2010	4.15	36,760	4.01	4.20	4.15	5,000	0	0.0
17/11/2010	4.01	38,970	4.10	4.15	3.91	0	0	0
16/11/2010	4.10	92,780	4.30	4.30	4.10	14,200	0	0.1
15/11/2010	4.30	109,390	4.49	4.49	4.30	5,500	0	0.0
12/11/2010	4.49	87,400	4.68	4.68	4.49	0	23,000	-0.2
11/11/2010	4.68	27,050	4.68	4.73	4.63	15,000	5,300	0.1
10/11/2010	4.68	155,250	4.83	4.83	4.59	2,210	0	0.0
09/11/2010	4.83	44,040	4.83	4.83	4.78	10,000	2,000	0.1
08/11/2010	4.83	11,080	4.78	4.88	4.78	100	220	-0.0
05/11/2010	4.78	24,620	4.83	4.92	4.78	0	0	0
04/11/2010	4.83	25,610	4.83	4.83	4.73	0	0	0

Page:
<<
37
38
39
>>

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