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)
12/11/2020
13.61
 1,030,150 13.36 13.73 13.32 600 21,800 -0.3
11/11/2020
13.36
 635,060 13.40 13.48 13.32 6,820 12,670 -0.1
10/11/2020
13.40
 1,242,910 13.32 13.81 13.40 5,640 47,630 -0.7
09/11/2020
13.32
 1,143,020 12.62 13.32 12.62 12,140 0 0.2
06/11/2020
12.62
 341,200 12.70 12.70 12.58 1,200 1,090 0.0
05/11/2020
12.70
 599,870 12.99 13.03 12.66 0 26,920 -0.4
04/11/2020
12.99
 894,090 12.79 13.07 12.79 0 12,130 -0.2
03/11/2020
12.79
 784,870 12.46 13.07 12.46 0 11,700 -0.2
02/11/2020
12.46
 346,250 12.38 12.50 12.25 12,780 0 0.2
30/10/2020
12.38
 439,040 12.29 12.46 12.13 0 134,560 -2.0
29/10/2020
12.29
 755,690 12.13 12.38 11.89 31,120 11,620 0.3
28/10/2020
12.13
 1,234,900 12.38 12.62 12.13 0 48,750 -0.7
27/10/2020
12.38
 1,149,310 12.79 12.83 12.34 0 155,870 -2.4
26/10/2020
12.79
 1,378,370 13.11 13.11 12.75 127,250 140,780 -0.2
23/10/2020
13.11
 1,149,300 13.28 13.28 13.03 18,730 0 0.3
22/10/2020
13.28
 773,310 13.11 13.40 13.07 52,200 23,890 0.5
21/10/2020
13.11
 3,836,220 13.81 13.81 13.07 6,710 320,880 -5.1
20/10/2020
13.81
 611,120 13.89 13.89 13.65 1,000 19,310 -0.3
19/10/2020
13.89
 440,540 13.93 14.10 13.77 20,100 16,040 0.1
16/10/2020
13.93
 1,641,150 13.57 14.06 13.48 60,470 10,840 0.8
15/10/2020
13.57
 1,245,140 13.85 13.93 13.57 0 31,240 -0.5
14/10/2020
13.85
 1,159,120 13.81 14.22 13.69 0 41,130 -0.7
13/10/2020
13.81
 643,830 13.93 13.98 13.73 0 12,870 -0.2
12/10/2020
13.93
 1,629,620 13.93 14.43 13.85 1,810 0 0.0
09/10/2020
13.93
 1,699,000 13.48 13.98 13.57 60,320 26,520 0.6
08/10/2020
13.48
 1,513,280 13.69 13.73 13.28 3,350 8,580 -0.1
07/10/2020
13.69
 1,119,900 13.77 13.89 13.61 9,400 0 0.2
06/10/2020
13.77
 1,345,580 14.06 14.06 13.77 3,000 32,870 -0.5
05/10/2020
14.06
 2,343,250 13.40 14.06 13.52 8,140 3,500 0.1
02/10/2020
13.40
 2,303,790 13.20 13.57 12.99 10,880 39,540 -0.5
01/10/2020
13.20
 1,856,170 12.79 13.32 12.87 84,430 0 1.3
30/09/2020
12.79
 722,690 12.79 12.87 12.62 9,890 0 0.2
29/09/2020
12.79
 1,044,530 12.83 13.11 12.79 18,530 2,500 0.3
28/09/2020
12.83
 704,780 12.87 12.99 12.75 4,210 5,590 -0.0
25/09/2020
12.87
 1,277,760 12.95 13.03 12.62 13,220 2,670 0.2
24/09/2020
12.95
 677,270 13.11 13.11 12.91 16,810 8,900 0.1
23/09/2020
13.11
 873,600 12.95 13.32 12.95 540 18,760 -0.3
22/09/2020
12.95
 1,472,540 13.16 13.24 12.87 164,450 0 2.6
21/09/2020
13.16
 2,170,790 12.75 13.24 12.79 84,430 2,500 1.3
18/09/2020
12.75
 720,230 12.79 12.87 12.66 29,970 0 0.5
17/09/2020
12.79
 1,084,980 12.79 12.83 12.54 13,780 230,220 -3.4
16/09/2020
12.79
 522,790 12.75 12.87 12.66 0 2,750 -0.0
15/09/2020
12.75
 1,129,420 12.91 13.03 12.66 3,100 12,860 -0.2
14/09/2020
12.91
 1,611,320 12.62 12.91 12.70 88,060 0 1.4
11/09/2020
12.62
 674,600 12.38 12.66 12.38 10,740 0 0.2
10/09/2020
12.38
 1,340,000 12.66 12.79 12.38 600 274,780 -4.2
09/09/2020
12.66
 1,347,810 12.42 12.75 12.17 63,990 30 1.0
08/09/2020
12.42
 1,153,250 11.89 12.42 12.01 84,300 0 1.3
07/09/2020
11.89
 1,299,830 12.42 12.54 11.89 6,460 0 0.1
04/09/2020
12.42
 1,431,740 12.62 12.62 12.34 71,710 233,480 -2.5
03/09/2020
12.62
 728,400 12.79 12.95 12.58 4,460 0 0.1
01/09/2020
12.79
 1,301,760 12.75 12.95 12.58 38,320 610 0.6
31/08/2020
12.75
 1,179,040 12.66 13.07 12.58 1,660 10,850 -0.1
28/08/2020
12.66
 1,299,280 12.95 13.11 12.62 0 185,000 -2.9
27/08/2020
12.95
 2,137,410 12.17 12.99 12.13 66,910 4,200 1.0
26/08/2020
12.17
 562,440 12.25 12.29 12.01 32,170 4,770 0.4
25/08/2020
12.25
 1,096,690 12.17 12.46 12.17 0 14,300 -0.2
24/08/2020
12.17
 897,710 11.97 12.38 12.09 9,360 8,540 0.0
21/08/2020
11.97
 1,071,820 11.60 12.05 11.68 28,340 100 0.4
20/08/2020
11.60
 584,820 11.72 11.80 11.48 1,650 1,360 0.0
19/08/2020
11.72
 1,107,780 11.80 11.80 11.52 4,970 1,880 0.0
18/08/2020
11.80
 806,540 11.76 12.13 11.68 900 900 0.0
17/08/2020
11.76
 553,200 11.56 11.89 11.31 6,770 0 0.1
14/08/2020
11.56
 1,547,440 11.31 11.72 11.23 4,830 283,800 -3.9
13/08/2020
11.31
 1,318,840 10.98 11.39 10.98 25,370 500,000 -6.4
12/08/2020
10.98
 255,550 10.82 11.02 10.86 2,970 0 0.0
11/08/2020
10.82
 699,700 10.98 11.15 10.82 1,220 307,620 -4.1
10/08/2020
10.98
 398,170 11.07 11.19 10.98 0 205,710 -2.8
07/08/2020
11.07
 280,780 11.15 11.27 11.02 20,090 2,190 0.2
06/08/2020
11.15
 421,770 11.07 11.31 11.02 9,920 0 0.1
05/08/2020
11.07
 755,860 10.57 11.23 10.66 11,280 0 0.2
04/08/2020
10.57
 306,090 10.45 10.66 10.45 5,870 0 0.1
03/08/2020
10.45
 158,730 10.29 10.57 10.29 9,770 0 0.1
31/07/2020
10.29
 101,520 10.29 10.41 9.96 2,950 0 0.0
30/07/2020
10.29
 473,670 10.04 10.37 10.04 9,910 0 0.1
29/07/2020
10.04
 875,260 10.66 10.66 9.92 5,370 0 0.1
28/07/2020
10.66
 151,790 10.08 10.66 10.00 37,180 0 0.5
27/07/2020
10.08
 390,190 10.66 10.66 10.00 15,330 0 0.2
24/07/2020
10.66
 644,590 11.35 11.35 10.66 1,930 3,810 -0.0
23/07/2020
11.35
 102,970 11.48 11.48 11.23 6,000 0 0.1
22/07/2020
11.48
 149,370 11.60 11.68 11.39 120 6,400 -0.1
21/07/2020
11.60
 425,910 11.48 11.76 11.43 0 41,320 -0.6
20/07/2020
11.48
 497,680 11.35 11.80 11.43 6,820 300 0.1
17/07/2020
11.35
 255,150 11.31 11.39 11.23 3,690 0 0.1
16/07/2020
11.31
 83,490 11.35 11.39 11.19 0 9,110 -0.1
15/07/2020
11.35
 138,060 11.48 11.48 11.31 0 180 -0.0
14/07/2020
11.48
 152,290 11.35 11.48 11.27 0 250 -0.0
13/07/2020
11.35
 379,360 11.35 11.52 11.31 0 360 -0.0
10/07/2020
11.35
 200,990 11.35 11.48 11.31 19,430 2,730 0.2
09/07/2020
11.35
 93,720 11.31 11.48 11.23 0 10,230 -0.1
08/07/2020
11.31
 46,900 11.35 11.43 11.15 0 1,720 -0.0
07/07/2020
11.35
 184,130 11.19 11.56 11.15 10,240 0 0.1
06/07/2020
11.19
 46,410 11.11 11.27 11.07 0 1,840 -0.0
03/07/2020
11.11
 50,240 11.07 11.15 10.98 0 400 -0.0
02/07/2020
11.07
 55,770 11.11 11.15 11.07 2,670 0 0.0
01/07/2020
11.11
 74,240 10.98 11.15 10.90 4,400 0 0.1
30/06/2020
10.98
 47,780 10.98 11.15 10.82 580 0 0.0
29/06/2020
10.98
 206,590 11.23 11.23 10.82 20 2,990 -0.0
26/06/2020
11.23
 69,780 11.15 11.31 11.15 20 2,990 -0.0
25/06/2020
11.15
 379,820 11.39 11.39 11.15 0 276,570 -3.8

Chính sách bảo mật | Điều khoản sử dụng |