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)
05/05/2020
10.57
 66,910 10.57 10.66 10.49 20 0 0.0
04/05/2020
10.57
 69,630 10.57 10.66 10.41 0 18,220 -0.2
29/04/2020
10.57
 37,790 10.57 10.74 10.53 10 6,820 -0.1
28/04/2020
10.57
 57,140 10.74 10.74 10.49 0 19,310 -0.2
27/04/2020
10.74
 67,960 10.86 10.90 10.66 0 0 0
24/04/2020
10.86
 62,000 10.98 10.98 10.66 0 0 0
23/04/2020
10.98
 122,200 10.98 11.15 10.74 2,210 0 0.0
22/04/2020
10.98
 107,660 10.37 10.98 10.00 0 0 0
21/04/2020
10.37
 175,970 10.90 10.90 10.16 0 0 0
20/04/2020
10.90
 214,600 10.57 11.02 10.66 0 500 -0.0
17/04/2020
10.57
 135,590 10.25 10.61 10.16 0 0 0
16/04/2020
10.25
 70,700 10.25 10.41 10.00 700 0 0.0
15/04/2020
10.25
 139,170 9.92 10.25 9.92 28,160 0 0.3
14/04/2020
9.92
 215,590 10.00 10.00 9.47 16,900 0 0.2
13/04/2020
10.00
 74,230 10.08 10.29 9.92 25,550 0 0.3
10/04/2020
10.08
 99,730 9.79 10.33 9.84 20,000 0 0.2
09/04/2020
9.79
 362,720 9.18 9.79 9.10 9,020 100 0.1
08/04/2020
9.18
 108,770 9.22 9.34 8.85 9,000 0 0.1
07/04/2020
9.22
 6,590 9.22 9.75 9.02 0 0 0
06/04/2020
9.22
 66,930 8.65 9.22 9.06 0 100 -0.0
03/04/2020
8.65
 90,330 8.69 8.98 8.44 0 0 0
01/04/2020
8.69
 81,760 8.20 8.69 8.20 5,000 30,000 -0.3
31/03/2020
8.20
 75,780 8.61 8.69 8.07 0 0 0
30/03/2020
8.61
 67,460 8.89 8.89 8.28 0 0 0
27/03/2020
8.89
 14,670 8.93 8.93 8.77 0 0 0
26/03/2020
8.93
 17,310 8.93 8.93 8.61 0 0 0
25/03/2020
8.93
 168,390 8.93 9.18 8.61 120 200 -0.0
24/03/2020
8.93
 182,240 8.93 9.18 8.32 100 0 0.0
23/03/2020
8.93
 276,070 9.59 9.59 8.93 1,300 0 0.0
20/03/2020
9.59
 32,320 9.71 10.08 9.59 0 0 0
19/03/2020
9.71
 62,120 10.08 10.08 9.51 8,010 0 0.1
18/03/2020
10.08
 85,770 10.16 10.41 9.84 8,010 0 0.1
17/03/2020
10.16
 77,870 10.08 10.25 9.67 20 1,000 -0.0
16/03/2020
10.08
 26,630 10.25 10.25 9.84 0 250 -0.0
13/03/2020
10.25
 30,870 10.25 10.25 9.55 10 14,360 -0.2
12/03/2020
10.25
 78,670 10.49 10.66 9.79 4,010 8,300 -0.1
11/03/2020
10.49
 121,260 10.98 11.31 10.41 0 88,580 -1.1
10/03/2020
10.98
 33,110 10.66 10.98 10.08 10 230 -0.0
09/03/2020
10.66
 151,490 11.43 11.43 10.66 540 9,820 -0.1
06/03/2020
11.43
 131,440 11.23 11.56 11.31 124,740 79,540 0.6
05/03/2020
11.23
 168,570 11.56 11.80 11.19 2,010 166,500 -2.3
04/03/2020
11.56
 85,170 11.56 11.72 11.31 1,100 70,000 -1.0
03/03/2020
11.56
 59,590 11.48 11.84 11.35 30,300 5,250 0.4
02/03/2020
11.48
 135,090 11.80 11.80 11.39 500 0 0.0
28/02/2020
11.80
 14,910 11.89 11.89 11.48 0 0 0
27/02/2020
11.89
 15,810 11.97 11.97 11.72 60 0 0.0
26/02/2020
11.97
 49,330 11.89 11.97 11.56 9,000 0 0.1
25/02/2020
11.89
 9,710 11.93 11.93 11.64 0 0 0
24/02/2020
11.93
 27,920 12.05 12.05 11.64 1,850 0 0.0
21/02/2020
12.05
 23,010 12.01 12.05 11.89 0 0 0
20/02/2020
12.01
 29,520 11.80 12.05 11.80 3,620 0 0.1
19/02/2020
11.80
 34,190 11.68 11.97 11.80 0 0 0
18/02/2020
11.68
 22,620 11.72 11.84 11.68 80 0 0.0
17/02/2020
11.72
 16,780 11.80 11.80 11.60 3,000 30 0.0
14/02/2020
11.80
 39,650 11.76 11.80 11.64 30,000 20,000 0.1
13/02/2020
11.76
 14,240 11.76 11.84 11.64 0 0 0
12/02/2020
11.76
 106,720 11.76 11.84 11.64 35,400 10,000 0.4
11/02/2020
11.76
 15,980 11.76 11.89 11.35 1,710 0 0.0
10/02/2020
11.76
 15,860 11.84 11.84 11.52 2,430 0 0.0
07/02/2020
11.84
 24,280 11.89 12.01 11.80 13,000 0 0.2
06/02/2020
11.89
 128,850 11.89 11.97 11.48 92,700 37,000 0.8
05/02/2020
11.89
 29,350 11.64 12.13 11.23 0 28,500 -0.4
04/02/2020
11.64
 17,220 11.39 11.68 11.23 0 5,120 -0.1
03/02/2020
11.39
 407,560 12.05 12.05 11.23 76,400 30,000 0.7
31/01/2020
12.05
 24,210 12.13 12.13 11.80 13,000 4,520 0.1
30/01/2020
12.13
 5,840 12.21 12.21 11.89 0 710 -0.0
22/01/2020
12.21
 18,030 12.21 12.25 11.80 20 2,030 -0.0
21/01/2020
12.21
 2,240 12.25 12.46 12.05 0 0 0
20/01/2020
12.25
 37,670 12.25 12.46 12.09 30,700 0 0.5
17/01/2020
12.25
 151,130 12.21 12.29 12.05 144,760 2,000 2.1
16/01/2020
12.21
 53,920 12.25 12.25 12.17 52,000 0 0.8
15/01/2020
12.25
 57,080 12.13 12.25 12.05 50,000 4,800 0.7
14/01/2020
12.13
 81,900 12.05 12.21 11.93 52,210 3,300 0.7
13/01/2020
12.05
 93,740 11.93 12.13 11.80 57,500 23,480 0.5
10/01/2020
11.93
 93,860 11.80 11.97 11.72 51,500 33,400 0.3
09/01/2020
11.80
 81,070 11.48 11.84 11.48 0 27,880 -0.4
08/01/2020
11.48
 87,800 11.97 11.97 11.48 9,300 32,310 -0.3
07/01/2020
11.97
 177,140 11.97 12.05 11.89 3,700 97,070 -1.4
06/01/2020
11.97
 139,050 11.97 12.05 11.93 52,680 94,250 -0.6
03/01/2020
11.97
 151,970 12.13 12.38 11.97 6,700 119,630 -1.7
02/01/2020
12.13
 65,520 12.25 12.25 12.09 7,400 19,890 -0.2
31/12/2019
12.25
 15,670 12.29 12.34 12.05 0 7,140 -0.1
30/12/2019
12.29
 61,140 12.13 12.29 11.93 50,010 22,830 0.4
27/12/2019
12.13
 103,170 12.09 12.13 11.89 50,000 51,310 -0.0
26/12/2019
12.09
 195,930 12.01 12.13 11.93 500 73,820 -1.1
25/12/2019
12.01
 62,520 12.01 12.21 11.89 50,000 9,480 0.6
24/12/2019
12.01
 40,180 12.09 12.09 11.84 1,740 9,050 -0.1
23/12/2019
12.09
 157,360 12.05 12.17 11.80 50,000 108,710 -0.8
20/12/2019
12.05
 93,110 12.25 12.29 11.84 3,300 72,650 -1.0
19/12/2019
12.25
 48,880 12.29 12.38 12.01 1,000 19,970 -0.3
18/12/2019
12.29
 50,310 12.54 12.54 12.05 0 9,750 -0.1
17/12/2019
12.54
 123,370 12.50 12.62 12.34 1,000 15,820 -0.2
16/12/2019
12.50
 43,890 12.66 12.70 12.46 2,020 7,050 -0.1
13/12/2019
12.66
 202,450 12.50 12.70 12.34 144,290 38,200 1.6
12/12/2019
12.50
 33,230 12.54 12.54 12.38 19,060 7,980 0.2
11/12/2019
12.54
 31,310 12.54 12.54 12.34 17,590 3,960 0.2
10/12/2019
12.54
 62,710 12.50 12.62 12.38 24,230 0 0.4
09/12/2019
12.50
 247,500 12.13 12.50 12.13 130,260 0 2.0
06/12/2019
12.13
 95,110 12.13 12.25 12.05 55,000 110 0.8
05/12/2019
12.13
 59,710 12.13 12.29 12.05 11,340 250 0.2

Chính sách bảo mật | Điều khoản sử dụng |