CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
21.87
 3,555,500 21.91 22.31 21.60 39,600 242,300 -5.0
11/10/2021
21.91
 3,106,000 22.04 22.62 21.78 66,800 72,200 0.2
08/10/2021
22.04
 3,488,500 21.82 22.31 21.60 16,500 63,000 -1.1
07/10/2021
21.82
 3,618,900 22.09 22.75 21.73 58,800 67,300 -0.2
06/10/2021
22.09
 6,692,000 20.68 22.09 20.72 203,300 1,000 4.9
05/10/2021
20.68
 3,607,500 20.90 21.12 20.68 4,900 89,200 -2.0
04/10/2021
20.90
 5,808,600 20.90 21.56 20.37 10,700 43,900 -0.8
01/10/2021
20.90
 5,075,600 20.46 21.29 20.19 935,518 895,218 0.9
30/09/2021
20.46
 3,905,700 20.54 20.90 20.24 83,900 52,300 0.7
29/09/2021
20.54
 11,745,500 19.22 20.54 19.40 279,800 2,400 6.4
28/09/2021
19.22
 1,834,900 18.82 19.22 18.82 285,300 24,000 5.7
27/09/2021
18.82
 3,097,800 19.00 19.53 18.69 60,500 400 1.3
24/09/2021
19.00
 2,720,500 19.57 19.62 18.96 200 24,300 -0.5
23/09/2021
19.57
 3,175,700 19.57 20.06 19.49 200 14,200 -0.3
22/09/2021
19.57
 3,349,300 19.79 20.15 19.53 1,400 125,400 -2.8
21/09/2021
19.79
 4,555,500 19.93 20.01 19.00 97,900 16,900 1.8
20/09/2021
19.93
 6,699,300 20.54 20.76 19.57 2,000 86,500 -1.9
17/09/2021
20.54
 4,325,400 20.46 20.94 20.19 1,000 53,300 -1.2
16/09/2021
20.46
 2,336,200 20.32 20.90 20.28 1,000 42,600 -1.0
15/09/2021
20.32
 6,633,100 19.00 20.32 18.74 150,100 9,000 3.2
14/09/2021
19.00
 2,328,700 19.35 19.40 18.78 10,500 17,000 -0.1
13/09/2021
19.35
 2,411,300 19.35 19.49 19.00 20,800 1,200 0.4
10/09/2021
19.35
 2,232,800 19.57 19.57 18.96 108,500 0 2.4
09/09/2021
19.57
 2,589,900 18.87 19.84 18.96 104,500 0 2.3
08/09/2021
18.87
 2,097,900 18.87 19.35 18.65 81,000 0 1.7
07/09/2021
18.87
 3,868,600 19.22 19.75 18.78 94,000 380,510 -6.2
06/09/2021
19.22
 4,553,000 19.84 20.10 18.96 21,200 699,270 -15.0
01/09/2021
19.84
 4,350,500 18.96 19.84 18.56 279,400 3,700 6.0
31/08/2021
18.96
 3,224,200 19.05 19.35 18.60 316,900 40,600 6.0
30/08/2021
19.05
 4,128,600 18.34 19.62 18.60 40,630 103,930 -1.4
27/08/2021
18.34
 8,765,800 17.15 18.34 17.06 120,500 55,700 1.3
26/08/2021
17.15
 3,046,400 16.66 17.33 16.62 90,500 26,800 1.2
25/08/2021
16.66
 1,459,700 16.49 16.66 15.96 73,400 16,100 1.1
24/08/2021
16.49
 3,299,600 16.88 17.28 15.96 112,300 82,400 0.6
23/08/2021
16.88
 2,189,300 17.19 17.55 16.75 500 11,900 -0.2
20/08/2021
17.19
 4,674,200 17.37 17.90 16.40 116,000 56,600 1.2
19/08/2021
17.37
 4,715,200 16.93 17.63 16.80 392,100 19,000 7.3
18/08/2021
16.93
 2,977,400 17.11 17.46 16.71 23,100 253,900 -4.4
17/08/2021
17.11
 3,356,100 17.06 17.72 16.66 22,000 70,400 -0.9
16/08/2021
17.06
 4,289,400 16.31 17.11 16.44 150,200 8,800 2.7
13/08/2021
16.31
 4,915,100 16.58 16.58 15.43 188,900 152,000 2.0
12/08/2021
16.58
 4,156,000 15.61 16.66 15.74 5,800 12,200 -0.1
11/08/2021
15.61
 2,388,200 15.39 16.14 15.61 9,000 14,900 -0.1
10/08/2021
15.39
 6,228,000 14.42 15.39 14.46 88,800 17,300 1.3
09/08/2021
14.42
 709,100 14.37 14.50 14.11 4,600 40,700 -0.6
06/08/2021
14.37
 1,063,800 14.37 14.50 14.28 4,000 2,900 0.0
05/08/2021
14.37
 1,078,800 13.84 14.37 13.71 7,300 400 0.1
04/08/2021
13.84
 502,900 13.75 13.89 13.62 10,400 0 0.2
03/08/2021
13.75
 503,000 13.89 13.89 13.62 9,700 5,300 0.1
02/08/2021
13.89
 599,100 13.75 13.98 13.75 1,700 8,200 -0.1
30/07/2021
13.75
 640,200 13.27 13.84 13.27 101,300 0 1.6
29/07/2021
13.27
 215,000 13.27 13.40 13.27 9,000 2,500 0.1
28/07/2021
13.27
 265,400 13.31 13.45 13.23 0 2,600 -0.0
27/07/2021
13.31
 450,400 13.23 13.45 13.18 400 4,000 -0.1
26/07/2021
13.23
 275,300 13.23 13.27 13.05 400 900 -0.0
23/07/2021
13.23
 493,600 13.23 13.62 13.14 1,000 5,400 -0.1
22/07/2021
13.23
 435,600 13.14 13.23 13.01 3,300 0 0.0
21/07/2021
13.14
 440,200 12.87 13.27 12.96 1,200 200 0.0
20/07/2021
12.87
 384,300 12.34 12.92 12.34 109,000 4,400 1.5
19/07/2021
12.34
 409,100 12.78 12.78 12.34 0 0 0
16/07/2021
12.78
 147,300 12.87 13.01 12.78 500 0 0.0
15/07/2021
12.87
 148,300 12.65 12.92 12.56 4,200 0 0.1
14/07/2021
12.65
 288,700 12.70 12.83 12.52 5,000 0 0.1
13/07/2021
12.70
 321,700 12.48 12.78 12.52 0 0 0
12/07/2021
12.48
 1,681,800 13.36 13.36 12.43 6,400 0 0.1
09/07/2021
13.36
 429,100 13.40 13.58 13.23 104,400 700 1.6
08/07/2021
13.40
 356,300 13.62 13.62 13.40 3,000 0 0
07/07/2021
13.62
 742,900 13.67 13.67 13.27 1,100 0 0.0
06/07/2021
13.67
 410,800 14.02 14.11 13.67 0 14,200 -0.2
05/07/2021
14.02
 428,500 14.28 14.37 13.98 0 6,400 0
02/07/2021
14.28
 606,200 14.11 14.28 14.11 60,200 24,800 0.6
01/07/2021
14.11
 445,200 14.11 14.24 13.98 52,300 41,700 0.2
30/06/2021
14.11
 359,000 14.11 14.28 14.06 61,900 0 1.0
29/06/2021
14.11
 767,100 14.37 14.42 14.06 0 700 -0.0
28/06/2021
14.37
 414,700 14.37 14.64 14.24 3,000 0 0.0
25/06/2021
14.37
 521,600 14.33 14.42 14.15 12,100 0 0.2
24/06/2021
14.33
 785,800 14.55 14.64 14.33 3,000 1,700 0.0
23/06/2021
14.55
 871,500 14.86 14.86 14.42 37,300 34,900 0.0
22/06/2021
14.86
 850,900 15.08 15.17 14.86 12,100 23,100 -0.2
21/06/2021
15.08
 1,539,400 14.81 15.43 14.64 1,000 19,900 -0.3
18/06/2021
14.81
 913,700 14.81 14.86 14.64 0 2,600 -0.0
17/06/2021
14.81
 1,148,600 14.86 14.86 14.50 900 18,200 -0.3
16/06/2021
14.86
 1,637,900 14.28 15.08 14.28 1,300 22,600 -0.4
15/06/2021
14.28
 724,100 14.28 14.50 14.11 10,000 9,300 0.0
14/06/2021
14.28
 1,251,700 13.98 14.55 14.06 43,700 0 0.7
11/06/2021
13.98
 573,500 13.84 14.11 13.75 10,500 1,200 0.1
10/06/2021
13.84
 372,400 13.84 13.93 13.71 500 34,600 -0.5
09/06/2021
13.84
 486,200 13.93 14.02 13.75 8,100 27,200 -0.3
08/06/2021
13.93
 747,600 14.02 14.20 13.93 5,000 12,400 -0.1
07/06/2021
14.02
 901,600 14.02 14.28 13.93 6,100 0 0.1
04/06/2021
14.02
 642,700 14.20 14.24 13.93 0 5,300 -0.1
03/06/2021
14.20
 944,800 13.93 14.28 13.93 10,800 0 0.2
02/06/2021
13.93
 656,300 13.75 13.98 13.53 3,500 111,800 -1.7
01/06/2021
13.75
 508,800 13.49 13.89 13.49 900 0 0.0
31/05/2021
13.49
 465,200 13.45 13.67 13.36 2,300 23,100 -0.3
28/05/2021
13.45
 443,500 13.49 13.58 13.31 13,200 27,100 -0.2
27/05/2021
13.49
 667,600 13.71 13.71 13.40 3,700 21,400 -0.3
26/05/2021
13.71
 599,600 13.80 13.80 13.58 1,000 27,300 -0.4
25/05/2021
13.80
 494,600 13.84 13.98 13.75 0 1,100 -0.0
24/05/2021
13.84
 726,300 13.53 13.89 13.49 12,900 9,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |