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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |