Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/11/2010	4.83	14,470	4.83	4.97	4.83	0	0	0
02/11/2010	4.83	30,950	4.83	4.92	4.83	120	0	0.0
01/11/2010	4.83	24,540	4.92	4.92	4.83	10,000	0	0.1
29/10/2010	4.92	22,970	5.02	5.02	4.88	5,000	5,000	-0.0
28/10/2010	5.02	34,510	4.92	5.02	4.88	20,040	0	0.2
27/10/2010	4.92	13,780	4.92	4.97	4.88	3,000	0	0.0
26/10/2010	4.92	29,160	4.92	5.07	4.92	8,000	0	0.1
25/10/2010	4.92	18,190	4.83	4.92	4.83	0	0	0
22/10/2010	4.83	13,900	4.92	4.92	4.83	0	5,000	-0.1
21/10/2010	4.92	29,880	4.83	5.07	4.83	21,000	0	0.2
20/10/2010	4.83	59,760	4.92	4.92	4.83	0	26,000	-0.3
19/10/2010	4.92	24,580	5.02	5.02	4.92	5,000	8,000	-0.0
18/10/2010	5.02	33,640	5.02	5.02	4.92	0	15,000	-0.2
15/10/2010	5.02	44,740	5.12	5.12	4.92	0	43,300	-0.4
14/10/2010	5.12	25,260	5.12	5.12	5.07	0	10,800	-0.1
13/10/2010	5.12	17,010	5.12	5.12	5.02	0	11,160	-0.1
12/10/2010	5.12	7,630	5.12	5.26	5.07	100	2,990	-0.0
11/10/2010	5.12	13,570	5.21	5.31	5.07	0	4,300	-0.0
08/10/2010	5.21	14,040	5.26	5.31	5.16	6,200	5,490	0.0
07/10/2010	5.26	49,010	5.16	5.31	5.16	35,000	17,950	0.2
06/10/2010	5.16	26,160	5.26	5.31	5.16	0	15,010	-0.2
05/10/2010	5.26	14,810	5.21	5.31	5.21	7,000	5,480	0.0
04/10/2010	5.21	75,070	5.41	5.41	5.16	3,000	51,700	-0.5
01/10/2010	5.41	23,850	5.41	5.50	5.41	3,810	9,100	-0.1
30/09/2010	5.41	68,060	5.45	5.60	5.41	44,000	27,690	0.2
29/09/2010	5.45	25,440	5.55	5.55	5.45	0	12,030	-0.1
28/09/2010	5.55	67,370	5.50	5.55	5.50	16,000	32,000	-0.2
27/09/2010	5.50	15,950	5.50	5.55	5.41	0	0	0
24/09/2010	5.50	32,300	5.50	5.60	5.50	0	0	0
23/09/2010	5.50	28,620	5.50	5.60	5.50	0	0	0
22/09/2010	5.50	26,560	5.55	5.65	5.50	0	0	0
21/09/2010	5.55	15,380	5.60	5.65	5.55	5,000	0	0.1
20/09/2010	5.60	20,850	5.65	5.65	5.55	0	0	0
17/09/2010	5.65	85,200	5.50	5.65	5.50	0	23,000	-0.3
16/09/2010	5.50	24,650	5.50	5.55	5.50	10,000	0	0.1
15/09/2010	5.50	40,560	5.50	5.60	5.50	2,000	0	0.0
14/09/2010	5.50	71,350	5.50	5.65	5.50	10,000	800	0.1
13/09/2010	5.50	39,920	5.60	5.65	5.50	4,450	0	0.1
10/09/2010	5.60	45,560	5.74	5.74	5.60	0	25,000	-0.3
09/09/2010	5.74	39,970	5.74	5.84	5.74	17,070	0	0.2
08/09/2010	5.74	48,910	5.79	5.79	5.65	13,300	4,710	0.1
07/09/2010	5.79	112,020	5.74	5.84	5.74	62,000	0	0.7
06/09/2010	5.74	73,140	5.79	5.89	5.74	1,000	5,550	-0.1
01/09/2010	5.79	69,960	5.89	5.89	5.70	10,000	30,000	-0.2
31/08/2010	5.89	109,600	5.74	5.94	5.84	78,000	0	1.0
30/08/2010	5.74	58,060	5.50	5.74	5.65	0	4,010	-0.0
27/08/2010	5.50	50,850	5.41	5.50	5.26	0	3,000	-0.0
26/08/2010	5.41	61,140	5.31	5.50	5.31	0	0	0
25/08/2010	5.31	40,870	5.41	5.41	5.26	0	3,000	-0.0
24/08/2010	5.41	95,330	5.65	5.65	5.41	10,010	14,300	-0.0
23/08/2010	5.65	28,050	5.74	5.74	5.55	0	5,700	-0.1
20/08/2010	5.74	53,820	5.84	5.84	5.55	500	15,290	-0.2
19/08/2010	5.84	52,640	6.08	6.08	5.79	0	0	0
18/08/2010	6.08	81,780	6.08	6.23	6.03	27,650	1,400	0.3
17/08/2010	6.08	267,390	5.79	6.08	5.79	150,360	1,000	1.9
16/08/2010	5.79	91,080	5.55	5.79	5.70	19,500	6,730	0.2
13/08/2010	5.55	89,660	5.31	5.55	5.26	39,540	0	0.4
12/08/2010	5.31	423,620	5.31	5.36	5.21	86,500	212,120	-1.4
11/08/2010	5.31	274,560	5.50	5.50	5.31	10	234,130	-2.6
10/08/2010	5.50	242,950	5.55	5.60	5.31	1,230	120,000	-1.3
09/08/2010	5.55	153,850	5.70	5.70	5.45	200	20,000	-0.2
06/08/2010	5.70	51,060	5.74	5.74	5.60	700	11,060	-0.1
05/08/2010	5.74	99,440	5.89	5.89	5.70	10,680	0	0.1
04/08/2010	5.89	37,180	6.08	6.08	5.89	100	24,000	-0.3
03/08/2010	6.08	71,670	6.08	6.23	6.03	45,900	0	0.6
02/08/2010	6.08	19,240	6.18	6.23	6.08	0	0	0
30/07/2010	6.18	6,040	6.08	6.23	6.03	0	3,000	-0.0
29/07/2010	6.08	69,040	6.03	6.32	6.08	45,000	10,330	0.5
28/07/2010	6.03	62,820	6.28	6.28	6.03	20	47,840	-0.6
27/07/2010	6.28	116,250	6.32	6.42	6.28	20,000	17,330	0.0
26/07/2010	6.32	30,360	6.32	6.37	6.32	1,500	500	0.0
23/07/2010	6.32	141,970	6.47	6.52	6.32	0	37,000	-0.5
22/07/2010	6.47	25,350	6.52	6.56	6.47	7,000	0	0.1
21/07/2010	6.52	32,960	6.66	6.66	6.47	0	0	0
20/07/2010	6.66	141,730	6.52	6.66	6.52	51,000	0	0.7
19/07/2010	6.52	38,580	6.56	6.56	6.42	0	0	0
16/07/2010	6.56	61,950	6.56	6.56	6.52	0	15,070	-0.2
15/07/2010	6.56	29,020	6.56	6.56	6.47	26,000	0	0.4

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.90	-14.02%	3,504,900	203,700	0	11.65 13.60 11.90
2 tháng (2026-05-29)	-1.95	-14.34%	6,576,300	185,080	0	11.65 13.95 11.90
3 tháng (2026-04-29)	-3.15	-21.28%	11,957,100	-467,120	0	11.65 14.80 11.90
6 tháng (2026-01-29)	-3.20	-21.55%	47,240,600	-1,257,371	-7.4	11.65 18 11.90
12 tháng (2025-08-04)	-2.47	-17.50%	144,377,200	1,590,529	37.3	11.65 20.10 11.90
24 tháng (2024-08-07)	-0.09	-0.73%	263,203,500	-5,320,243	-37.6	9.25 20.10 11.90
36 tháng (2023-08-14)	-4.26	-26.78%	377,356,900	-5,212,836	-41.3	9.25 20.10 11.90
60 tháng (2021-08-23)	-5.23	-31%	1,183,741,400	-3,425,074	-52.2	7.18 24.42 11.90

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH