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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |