CTCP Xi măng Hà Tiên 1 (ht1)

16.95
0.05
(0.30%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |