CTCP Xi măng Hà Tiên 1 (ht1)

15.30
-0.40
(-2.55%)
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
(2025-11-05) 		-0.50 -3.09% 5,936,100 -98,100 -1.6
15.10
16.35
15.30
2 tháng
(2025-10-06) 		-2.25 -12.53% 26,183,600 446,800 7.8
15.10
20.10
15.30
3 tháng
(2025-09-08) 		-1.41 -8.22% 41,071,500 1,238,100 21.2
15.10
20.10
15.30
6 tháng
(2025-06-09) 		4.61 41.58% 109,719,700 7,555,700 119.9
11.09
20.10
15.30
12 tháng
(2024-12-10) 		3.67 30.47% 164,130,500 7,482,428 119.0
9.25
20.10
15.30
24 tháng
(2023-12-18) 		3.82 32.11% 258,648,400 1,115,935 47.4
9.25
20.10
15.30
36 tháng
(2022-12-21) 		5.70 57.03% 493,156,600 5,188,053 101.8
9.25
20.10
15.30
60 tháng
(2020-12-31) 		0.31 2.04% 1,306,065,660 -10,301,893 -189.9
7.18
24.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
13.53
 560,800 13.31 13.75 13.05 96,000 9,500 1.3
20/05/2021
13.31
 693,500 13.18 13.31 13.01 11,200 9,900 0.0
19/05/2021
13.18
 1,557,500 13.53 13.53 13.18 15,200 2,400 0.2
18/05/2021
13.53
 1,039,400 13.67 13.75 13.31 100,000 30,300 1.1
17/05/2021
13.67
 1,593,300 14.24 14.33 13.67 41,000 202,700 -2.6
14/05/2021
14.24
 872,900 14.28 14.50 14.24 15,000 226,000 -3.4
13/05/2021
14.28
 1,301,400 14.50 14.55 14.24 36,600 202,000 -2.7
12/05/2021
14.50
 617,200 14.37 14.55 14.24 31,400 13,500 0.3
11/05/2021
14.37
 1,055,700 14.68 14.77 14.15 16,200 186,900 -2.8
10/05/2021
14.68
 1,686,400 14.15 14.77 14.02 4,400 224,700 -3.6
07/05/2021
14.15
 949,400 14.42 14.46 14.06 25,200 262,200 -3.8
06/05/2021
14.42
 722,800 14.55 14.72 14.42 0 11,000 -0.2
05/05/2021
14.55
 596,600 14.28 14.72 14.37 19,600 5,100 0.2
04/05/2021
14.28
 546,100 14.42 14.42 14.11 2,100 3,600 -0.0
29/04/2021
14.42
 575,800 14.37 14.59 14.37 7,400 0 0.1
28/04/2021
14.37
 765,800 14.37 14.50 14.28 200 11,700 -0.2
27/04/2021
14.37
 306,300 14.42 14.55 14.11 2,000 13,000 -0.2
26/04/2021
14.42
 669,400 14.90 15.08 14.28 4,000 62,700 -1.0
23/04/2021
14.90
 1,200,100 14.20 14.90 13.98 41,200 6,600 0.6
22/04/2021
14.20
 1,783,100 15.21 15.21 14.20 8,400 45,000 -0.6
20/04/2021
15.21
 1,006,300 15.43 15.69 14.99 7,200 9,800 -0.0
19/04/2021
15.43
 655,200 15.43 15.52 15.25 2,200 56,600 -0.9
16/04/2021
15.43
 1,193,200 15.87 15.92 15.12 100 16,300 -0.3
15/04/2021
15.87
 869,100 16.09 16.14 15.87 300 31,400 -0.6
14/04/2021
16.09
 880,900 16.09 16.22 15.87 6,500 41,500 -0.6
13/04/2021
16.09
 948,600 16.40 16.49 16.05 1,500 400 0.0
12/04/2021
16.40
 1,239,300 16.36 16.53 16.22 0 3,100 -0.1
09/04/2021
16.36
 838,600 16.44 16.44 16.14 2,100 17,800 -0.3
08/04/2021
16.44
 842,900 16.49 16.62 16.31 1,000 1,200 -0.0
07/04/2021
16.49
 1,449,500 16.22 16.58 16.00 0 16,300 -0.3
06/04/2021
16.22
 948,900 16.31 16.36 16.18 0 39,600 -0.7
05/04/2021
16.31
 1,029,500 16.40 16.49 16.18 6,500 34,400 -0.5
02/04/2021
16.40
 949,600 16.31 16.75 16.31 102,600 19,100 1.6
01/04/2021
16.31
 1,372,100 16.18 16.49 15.96 33,200 285,000 -4.7
31/03/2021
16.18
 939,500 16.22 16.22 15.96 20,700 4,700 0.3
30/03/2021
16.22
 707,500 16.22 16.31 16.05 31,100 18,200 0.2
29/03/2021
16.22
 1,078,600 15.87 16.22 15.83 144,600 11,500 2.4
26/03/2021
15.87
 2,142,200 16.31 16.31 15.21 17,400 33,100 -0.3
25/03/2021
16.31
 1,072,000 16.49 16.62 16.09 0 17,300 -0.3
24/03/2021
16.49
 1,608,100 16.97 16.97 16.22 11,100 47,800 -0.7
23/03/2021
16.97
 4,132,000 16.40 17.24 16.62 57,800 32,600 0.5
22/03/2021
16.40
 1,090,800 16.49 16.66 16.36 13,200 0 0.2
19/03/2021
16.49
 1,134,700 16.27 16.53 16.14 7,200 23,100 -0.3
18/03/2021
16.27
 800,000 16.18 16.40 16.14 2,400 9,900 -0.1
17/03/2021
16.18
 1,548,700 16.36 16.36 16.09 9,500 0 0.2
16/03/2021
16.36
 1,663,600 16.44 16.53 16.22 1,200 9,200 -0.1
15/03/2021
16.44
 1,389,400 16.40 16.71 16.36 1,200 14,100 -0.2
12/03/2021
16.40
 2,693,600 16.22 16.71 16.14 6,500 1,500 0.1
11/03/2021
16.22
 2,506,700 16.09 16.58 15.96 5,800 801,370 -14.6
10/03/2021
16.09
 1,705,400 16.31 16.62 16.09 30,300 439,200 -7.5
09/03/2021
16.31
 5,542,800 15.25 16.31 15.21 168,800 1,002,000 -15.2
08/03/2021
15.25
 1,878,600 15.25 15.56 15.12 4,600 1,024,000 -17.7
05/03/2021
15.25
 1,524,500 15.34 15.39 14.95 163,300 747,900 -10.0
04/03/2021
15.34
 1,140,800 15.83 15.92 15.08 2,000 329,700 -5.7
03/03/2021
15.83
 1,521,600 15.61 16.05 15.43 12,200 364,300 -6.3
02/03/2021
15.61
 1,700,000 15.61 15.87 15.39 42,000 660,600 -10.9
01/03/2021
15.61
 943,400 15.43 15.61 15.34 80,000 2,900 1.4
26/02/2021
15.43
 1,010,400 15.34 15.56 14.90 19,400 5,200 0.2
25/02/2021
15.34
 1,319,300 15.52 15.56 15.12 9,300 491,800 -8.4
24/02/2021
15.52
 1,496,700 15.87 16.14 15.25 35,900 699,700 -11.8
23/02/2021
15.87
 2,010,800 15.56 16.31 15.21 7,900 1,108,800 -19.8
22/02/2021
15.56
 1,672,000 15.34 15.69 15.25 116,200 924,300 -14.1
19/02/2021
15.34
 968,600 15.34 15.34 15.17 144,800 623,700 -8.3

Chính sách bảo mật | Điều khoản sử dụng |