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)
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
24/06/2020
11.39
 81,000 11.39 11.56 11.27 0 10,010 -0.1
23/06/2020
11.39
 271,490 11.31 11.64 11.31 14,190 20,550 -0.1
22/06/2020
11.31
 162,160 11.23 11.43 11.27 0 0 0
19/06/2020
11.23
 190,330 11.15 11.39 11.07 9,200 1,110 0.1
18/06/2020
11.15
 75,780 11.15 11.31 11.07 8,000 680 0.1
17/06/2020
11.15
 89,730 11.31 11.39 11.15 100 3,260 -0.0
16/06/2020
11.31
 157,150 11.23 11.43 11.15 10,800 54,520 -0.6
15/06/2020
11.23
 370,050 11.23 11.80 10.98 560 19,430 -0.3
12/06/2020
11.23
 327,500 11.56 11.56 10.98 690 14,140 -0.2
11/06/2020
11.56
 368,490 12.17 12.21 11.56 9,970 1,330 0.1
10/06/2020
12.17
 354,860 12.13 12.17 11.89 19,130 0 0.3
09/06/2020
12.13
 316,270 12.13 12.13 11.97 20,910 0 0.3
08/06/2020
12.13
 479,570 12.01 12.29 12.01 85,090 7,710 1.1
05/06/2020
12.01
 398,280 11.97 12.01 11.48 50,080 0 0.7
04/06/2020
11.97
 361,780 12.21 12.42 11.97 200 0 0.0
03/06/2020
12.21
 317,120 11.93 12.29 11.97 27,100 12,190 0.2
02/06/2020
11.93
 343,400 12.09 12.46 11.93 0 80 -0.0
01/06/2020
12.09
 324,390 12.09 12.17 11.93 0 1,310 -0.0
29/05/2020
12.09
 307,760 11.72 12.13 11.52 0 0 0
28/05/2020
11.72
 183,310 12.05 12.05 11.68 0 0 0
27/05/2020
12.05
 675,960 12.05 12.29 11.93 19,700 2,300 0.3
26/05/2020
12.05
 844,000 11.27 12.05 11.39 0 26,110 -0.4
25/05/2020
11.27
 177,410 11.15 11.35 11.07 1,080 10 0.0
22/05/2020
11.15
 367,490 11.15 11.39 11.07 7,800 25,600 -0.2
21/05/2020
11.15
 274,250 11.23 11.23 11.11 0 0 0
20/05/2020
11.23
 152,870 11.23 11.23 11.07 0 0 0
19/05/2020
11.23
 261,810 11.15 11.43 11.15 0 10,000 -0.1
18/05/2020
11.15
 266,220 11.31 11.43 11.07 300 0 0.0
15/05/2020
11.31
 198,820 11.56 11.60 11.11 300 0 0.0
14/05/2020
11.56
 343,640 11.56 11.84 11.39 21,800 0 0.3
13/05/2020
11.56
 413,040 11.07 11.56 11.02 4,210 1,000 0.0
12/05/2020
11.07
 348,700 11.11 11.15 10.90 9,000 5,000 0.1
11/05/2020
11.11
 253,120 11.31 11.31 11.02 11,470 0 0.2
08/05/2020
11.31
 195,390 11.31 11.72 11.19 0 100 -0.0
07/05/2020
11.31
 559,690 10.94 11.48 10.66 70,320 150,100 -1.1
06/05/2020
10.94
 206,310 10.57 10.94 10.25 5,000 80,210 -1.0

Chính sách bảo mật | Điều khoản sử dụng |