CTCP Xi măng Hà Tiên 1 (ht1)

14.85
-0.15
(-1%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.96
 614,400 13.63 14.14 13.73 4,100 72,100 -1.0
21/06/2022
13.63
 640,900 13.50 14.14 12.94 16,500 4,600 0.2
20/06/2022
13.50
 1,161,900 14.00 14.79 13.45 111,200 65,100 0.7
17/06/2022
14.00
 1,134,200 14.74 14.74 13.77 23,000 22,800 0.0
16/06/2022
14.74
 804,300 14.05 14.79 14.10 122,300 2,400 1.9
15/06/2022
14.05
 1,564,600 14.84 15.11 13.87 126,300 27,500 1.5
14/06/2022
14.84
 767,100 15.48 15.62 14.79 100,200 25,700 1.2
13/06/2022
15.48
 1,533,700 16.64 16.64 15.48 1,700 32,100 -0.5
10/06/2022
16.64
 2,298,600 16.36 17.29 16.08 8,600 79,300 -1.3
09/06/2022
16.36
 1,129,600 15.81 16.41 15.71 104,100 0 1.8
08/06/2022
15.81
 1,504,600 15.34 16.08 15.44 104,600 23,200 1.4
07/06/2022
15.34
 1,152,100 15.48 15.71 14.97 15,000 12,100 0.0
06/06/2022
15.48
 671,600 15.62 15.81 15.30 25,200 10,000 0.3
03/06/2022
15.62
 762,900 15.95 15.99 15.53 9,300 0 0.2
02/06/2022
15.95
 1,232,800 15.99 16.45 15.71 1,000 56,200 -1.0
01/06/2022
15.99
 790,300 15.76 16.22 15.76 2,500 18,900 -0.3
31/05/2022
15.76
 872,200 15.76 15.99 15.62 7,600 44,800 -0.6
30/05/2022
15.76
 989,000 15.71 15.95 15.62 8,100 1,000 0.1
27/05/2022
15.71
 877,900 15.71 16.13 15.71 0 60,900 -1.0
26/05/2022
15.71
 868,100 15.39 15.90 15.39 100 38,600 -0.7
25/05/2022
15.39
 867,600 14.74 15.44 14.70 29,800 0 0.5
24/05/2022
14.74
 694,100 14.84 14.93 14.37 1,300 314,700 -5.0
23/05/2022
14.84
 630,100 15.16 15.44 14.61 600 28,600 -0.4
20/05/2022
15.16
 923,000 14.84 15.48 14.84 50,000 55,200 -0.1
19/05/2022
14.84
 675,900 15.11 15.16 14.42 60,000 28,600 0.5
18/05/2022
15.11
 755,000 14.65 15.25 14.65 50,000 72,100 -0.4
17/05/2022
14.65
 810,400 13.73 14.65 13.73 50,900 0 0.8
16/05/2022
13.73
 948,500 13.77 14.51 13.73 178,100 0 2.6
13/05/2022
13.77
 1,612,200 14.79 14.88 13.77 152,900 400 2.3
12/05/2022
14.79
 1,642,600 15.90 16.08 14.79 13,400 65,100 -0.9
11/05/2022
15.90
 936,000 16.22 16.55 15.58 4,000 326,700 -5.6
10/05/2022
16.22
 979,700 15.99 16.36 15.07 75,200 9,800 1.1
09/05/2022
15.99
 2,511,500 17.19 17.19 15.99 25,200 1,000 0.4
06/05/2022
17.19
 1,236,600 18.40 18.40 17.19 7,600 75,800 -1.3
05/05/2022
18.40
 1,249,500 18.58 18.86 17.98 0 146,700 -2.9
04/05/2022
18.58
 1,833,200 17.42 18.63 17.56 0 92,300 -1.8
29/04/2022
17.42
 1,070,600 17.19 17.66 16.73 1,900 47,500 -0.9
28/04/2022
17.19
 1,063,800 17.15 17.66 17.10 5,500 101,600 -1.8
27/04/2022
17.15
 1,076,400 17.19 17.33 16.73 26,200 96,700 -1.3
26/04/2022
17.19
 1,859,000 17.19 17.19 15.99 253,000 0 4.5
25/04/2022
17.19
 1,481,500 18.44 18.53 17.19 9,100 133,300 -2.4
22/04/2022
18.44
 1,850,200 18.30 18.81 17.10 136,000 46,400 1.7
21/04/2022
18.30
 2,768,300 19.32 19.32 17.98 253,000 200 5.0
20/04/2022
19.32
 1,772,700 20.34 20.75 19.32 108,200 10,400 2.1
19/04/2022
20.34
 2,337,600 20.52 21.17 19.97 92,400 8,000 1.9
18/04/2022
20.52
 3,731,900 22.05 22.05 20.52 59,100 61,700 -0.1
15/04/2022
22.05
 5,096,500 22.65 22.74 21.54 21,500 114,900 -2.2
14/04/2022
22.65
 2,985,900 23.29 23.66 22.51 44,400 2,600 1.0
13/04/2022
23.29
 2,401,000 23.34 23.76 21.82 3,400 36,900 -0.8
12/04/2022
23.34
 4,297,000 23.57 24.91 23.34 22,400 44,600 -0.6
08/04/2022
23.57
 4,184,000 23.20 24.50 22.97 8,000 11,800 -0.1
07/04/2022
23.20
 1,883,200 23.76 23.99 23.20 500 34,300 -0.9
06/04/2022
23.76
 6,678,300 22.83 24.22 22.65 25,500 32,100 -0.2
05/04/2022
22.83
 1,672,600 22.37 22.92 22.23 100 200 -0.0
04/04/2022
22.37
 1,716,900 22.55 23.02 22.19 600 55,800 -1.4
01/04/2022
22.55
 2,868,200 22.09 22.55 21.31 46,300 2,700 1.0
31/03/2022
22.09
 2,269,800 22.74 22.92 22.09 100 7,100 -0.2
30/03/2022
22.74
 2,920,300 23.57 23.80 22.74 4,100 3,100 0.0
29/03/2022
23.57
 2,453,200 23.57 23.99 23.34 100 22,900 -0.6
28/03/2022
23.57
 5,766,600 22.92 23.94 22.65 45,700 69,400 -0.6
25/03/2022
22.92
 2,599,100 22.65 22.97 22.55 503,500 13,000 12.1
24/03/2022
22.65
 3,721,300 22.19 23.06 22.00 27,500 21,900 0.1
23/03/2022
22.19
 2,775,100 22.37 22.55 22.00 0 12,200 -0.3
22/03/2022
22.37
 2,706,500 22.46 22.74 22.05 6,600 4,100 0.1
21/03/2022
22.46
 2,886,000 22.00 22.65 21.95 56,500 2,200 1.3
18/03/2022
22.00
 2,943,600 22.55 22.97 22.00 12,600 3,800 0.2
17/03/2022
22.55
 3,051,300 22.65 23.53 22.46 100 27,400 -0.7
16/03/2022
22.65
 2,989,600 22.65 23.11 22.19 0 23,700 -0.6
15/03/2022
22.65
 2,869,600 22.55 23.29 21.72 200 170,700 -4.1
14/03/2022
22.55
 4,111,700 22.42 23.29 22.42 5,100 103,400 -2.4
11/03/2022
22.42
 8,258,200 20.98 22.42 20.80 35,800 30,700 0.1
10/03/2022
20.98
 1,134,500 20.24 21.17 20.43 52,000 0 1.2
09/03/2022
20.24
 1,432,300 20.57 20.80 19.87 11,600 100,000 -1.9
08/03/2022
20.57
 1,553,100 21.17 21.17 20.43 2,400 500 0.0
07/03/2022
21.17
 1,558,200 21.17 21.54 20.52 500 200 0.0
04/03/2022
21.17
 2,099,700 21.17 21.49 21.17 0 12,700 -0.3
03/03/2022
21.17
 2,077,300 20.52 21.63 20.52 300 100,400 -2.3
02/03/2022
20.52
 1,088,300 21.17 21.35 20.52 0 17,800 -0.4
01/03/2022
21.17
 2,203,300 21.03 21.54 20.98 400 6,000 -0.1
28/02/2022
21.03
 1,600,600 20.20 21.12 19.97 100 2,200 -0.0
25/02/2022
20.20
 605,700 20.11 20.47 20.15 13,600 0 0.3
24/02/2022
20.11
 1,868,800 20.75 20.80 19.60 4,200 41,800 -0.8
23/02/2022
20.75
 833,800 20.75 21.08 20.52 1,000 500 0.0
22/02/2022
20.75
 1,320,600 20.89 20.89 19.87 21,100 24,900 -0.1
21/02/2022
20.89
 1,957,800 20.11 20.94 19.87 27,800 15,100 0.3
18/02/2022
20.11
 834,400 19.97 20.24 19.60 7,800 400 0.2
17/02/2022
19.97
 498,000 20.15 20.29 19.78 1,200 300 0.0
16/02/2022
20.15
 712,400 19.83 20.15 19.87 14,500 0 0.3
15/02/2022
19.83
 628,600 19.46 19.87 19.41 6,700 1,500 0.1
14/02/2022
19.46
 983,700 19.97 20.34 19.41 2,800 116,500 -2.4
11/02/2022
19.97
 588,700 19.87 20.06 19.60 0 15,200 -0.3
10/02/2022
19.87
 1,291,100 20.06 20.38 19.41 200 139,500 -3.0
09/02/2022
20.06
 1,053,800 19.50 20.06 19.41 1,900 21,800 -0.4
08/02/2022
19.50
 1,323,200 18.67 19.69 18.40 500 28,500 -0.6
07/02/2022
18.67
 995,400 17.47 18.67 17.75 55,100 0 1.1
28/01/2022
17.47
 814,000 17.56 17.84 17.29 13,300 429,200 -7.9
27/01/2022
17.56
 556,000 17.66 17.75 17.24 5,300 108,400 -1.9
26/01/2022
17.66
 1,120,400 18.35 18.58 17.66 2,500 500,000 -8.1
25/01/2022
18.35
 828,700 17.84 18.49 17.10 69,900 200 1.3
24/01/2022
17.84
 1,948,600 19.13 19.13 17.84 15,500 8,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |