CTCP Xi măng Hà Tiên 1 (ht1)

16.55
-0.35
(-2.07%)
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)
14/10/2019
12.04
 127,500 12.08 12.23 11.96 45,450 1,330 0.7
11/10/2019
12.08
 174,720 11.85 12.08 11.81 0 0 0
10/10/2019
11.85
 151,650 11.85 11.93 11.70 12,030 9,990 0.0
09/10/2019
11.85
 144,690 11.55 11.85 11.43 0 0 0
08/10/2019
11.55
 462,350 11.85 11.85 11.47 2,020 1,000 0.0
07/10/2019
11.85
 95,450 12.23 12.23 11.85 1,050 0 0.0
04/10/2019
12.23
 133,310 12.08 12.42 12.12 0 0 0
03/10/2019
12.08
 529,900 11.32 12.08 11.47 0 390,770 -6.0
02/10/2019
11.32
 477,230 11.47 11.62 11.28 10 459,550 -6.9
01/10/2019
11.47
 45,470 11.47 11.55 11.43 100 17,480 -0.3
30/09/2019
11.47
 139,930 11.51 11.62 11.47 13,250 120,650 -1.6
27/09/2019
11.51
 65,210 11.51 11.62 11.47 0 21,000 -0.3
26/09/2019
11.51
 23,560 11.59 11.62 11.51 10 0 0.0
25/09/2019
11.59
 9,670 11.55 11.66 11.43 100 0 0.0
24/09/2019
11.55
 45,790 11.47 11.62 11.43 3,280 0 0.0
23/09/2019
11.47
 137,670 11.85 11.85 11.47 100 107,050 -1.6
20/09/2019
11.85
 12,220 11.85 11.85 11.74 1,500 0 0.0
19/09/2019
11.85
 73,030 11.85 11.96 11.70 0 49,300 -0.8
18/09/2019
11.85
 15,830 11.78 11.96 11.78 2,230 100 0.0
17/09/2019
11.78
 210,330 11.62 11.93 11.70 0 4,300 -0.1
16/09/2019
11.62
 6,810 11.74 11.74 11.59 10 0 0.0
13/09/2019
11.74
 46,570 11.78 11.78 11.62 13,030 0 0.2
12/09/2019
11.78
 44,680 11.78 11.78 11.66 4,600 0 0.1
11/09/2019
11.78
 46,270 11.78 11.78 11.55 7,100 0 0.1
10/09/2019
11.78
 52,200 11.78 11.78 11.47 8,870 0 0.1
09/09/2019
11.78
 36,460 11.78 11.78 11.70 0 0 0
06/09/2019
11.78
 39,780 11.78 11.78 11.66 30 0 0.0
05/09/2019
11.78
 74,430 11.78 12.00 11.62 3,400 32,400 -0.4
04/09/2019
11.78
 119,620 11.62 11.78 11.55 86,820 0 1.3
03/09/2019
11.62
 16,250 11.62 11.78 11.51 2,300 100 0.0
30/08/2019
11.62
 97,340 11.59 11.78 11.47 50,050 0 0.8
29/08/2019
11.59
 95,760 11.51 11.59 11.40 100 0 0.0
28/08/2019
11.51
 51,040 11.51 11.70 11.47 0 2,490 -0.0
27/08/2019
11.51
 173,010 11.66 11.85 11.47 22,060 25,000 -0.0
26/08/2019
11.66
 107,250 11.96 11.96 11.43 0 0 0
23/08/2019
11.96
 65,920 12.04 12.04 11.78 10,170 0 0.2
22/08/2019
12.04
 86,290 12.12 12.23 11.85 4,850 0 0.1
21/08/2019
12.12
 401,080 11.78 12.34 11.78 41,740 110,000 -1.1
20/08/2019
11.78
 133,980 11.47 11.85 11.40 1,100 30,100 -0.4
19/08/2019
11.47
 77,580 11.47 11.47 11.36 1,000 0 0.0
16/08/2019
11.47
 42,130 11.47 11.51 11.32 0 200 -0.0
15/08/2019
11.47
 49,120 11.47 11.47 11.24 4,100 0 0.1
14/08/2019
11.47
 38,710 11.40 11.55 11.32 3,300 3,000 0.0
13/08/2019
11.40
 82,830 11.47 11.47 11.32 4,000 1,000 0.0
12/08/2019
11.47
 32,520 11.55 11.62 11.40 0 15,000 -0.2
09/08/2019
11.55
 42,630 11.47 11.55 11.47 90 13,830 -0.2
08/08/2019
11.47
 43,830 11.47 11.55 11.40 20 0 0.0
07/08/2019
11.47
 35,780 11.47 11.78 11.40 30 0 0.0
06/08/2019
11.47
 162,230 11.78 11.78 11.24 0 1,440 -0.0
05/08/2019
11.78
 126,500 11.81 11.93 11.78 500 13,000 -0.2
02/08/2019
11.81
 118,190 11.93 11.93 11.81 9,100 500 0.1
01/08/2019
11.93
 25,940 12.00 12.04 11.85 2,500 0 0.0
31/07/2019
12.00
 214,000 11.96 12.08 11.93 128,000 50,000 1.2
30/07/2019
11.96
 109,890 11.93 12.00 11.85 44,600 0 0.7
29/07/2019
11.93
 61,170 11.93 12.00 11.85 17,240 0 0.3
26/07/2019
11.93
 37,210 12.00 12.04 11.89 17,200 0 0.3
25/07/2019
12.00
 98,990 11.96 12.00 11.85 29,900 0 0.5
24/07/2019
11.96
 105,180 12.08 12.15 11.93 39,000 620 0.6
23/07/2019
12.08
 114,190 12.31 12.31 12.00 39,190 70 0.6
22/07/2019
12.31
 383,210 11.89 12.65 11.81 161,900 0 2.6
19/07/2019
11.89
 106,120 11.85 12.00 11.78 14,370 0 0.2
18/07/2019
11.85
 108,640 11.96 11.96 11.78 7,490 800 0.1
17/07/2019
11.96
 78,760 12.00 12.04 11.96 1,900 0 0.0
16/07/2019
12.00
 121,500 11.93 12.04 11.81 16,720 0 0.3
15/07/2019
11.93
 81,700 11.89 12.04 11.78 1,530 0 0.0
12/07/2019
11.89
 110,460 12.04 12.12 11.85 3,660 45,200 -0.7
11/07/2019
12.04
 59,210 12.00 12.04 11.96 530 10,000 -0.1
10/07/2019
12.00
 174,880 12.15 12.15 11.93 4,860 78,000 -1.2
09/07/2019
12.15
 96,660 11.93 12.15 11.85 2,190 20,300 -0.3
08/07/2019
11.93
 102,990 11.96 12.00 11.93 2,500 500 0.0
05/07/2019
11.96
 117,530 12.08 12.15 11.96 600 11,200 -0.2
04/07/2019
12.08
 107,840 12.00 12.15 11.96 7,150 20,000 -0.2
03/07/2019
12.00
 224,260 12.19 12.19 11.96 3,800 136,340 -2.1
02/07/2019
12.19
 91,310 12.38 12.42 12.15 1,040 26,020 -0.4
01/07/2019
12.38
 142,980 12.15 12.38 12.15 19,300 2,360 0.3
28/06/2019
12.15
 100,490 12.38 12.38 12.15 8,730 0 0.1
27/06/2019
12.38
 146,450 12.19 12.42 12.15 48,500 50 0.8
26/06/2019
12.19
 156,800 12.04 12.31 12.00 30,000 0 0.5
25/06/2019
12.04
 133,160 12.12 12.15 11.93 85,500 65,000 0.3
24/06/2019
12.12
 40,260 12.27 12.38 12.12 3,920 0 0.1
21/06/2019
12.27
 109,910 12.42 12.50 12.27 12,700 200 0.2
20/06/2019
12.42
 169,460 12.04 12.50 12.08 0 490 -0.0
19/06/2019
12.04
 65,940 11.96 12.12 11.96 0 0 0
18/06/2019
11.96
 42,610 11.96 12.15 11.78 8,000 0 0.1
17/06/2019
11.96
 26,910 12.04 12.15 11.93 4,500 0 0.1
14/06/2019
12.04
 65,160 11.96 12.12 11.78 6,780 0 0.1
13/06/2019
11.96
 55,590 11.93 12.15 11.85 490 0 0.0
12/06/2019
11.93
 106,300 12.12 12.15 11.93 1,310 0 0.0
11/06/2019
12.12
 137,770 12.23 12.23 11.93 2,620 6,510 -0.1
10/06/2019
12.23
 93,500 12.23 12.38 12.08 1,800 3,500 -0.0
07/06/2019
12.23
 81,200 11.81 12.31 11.85 23,360 320 0.4
06/06/2019
11.81
 49,640 11.85 12.04 11.81 3,000 0 0.0
05/06/2019
11.85
 105,490 11.74 12.00 11.74 200 30,000 -0.5
04/06/2019
11.74
 324,160 12.15 12.31 11.70 10,440 104,600 -1.5
03/06/2019
12.15
 185,930 12.46 12.46 12.15 2,880 0 0.0
31/05/2019
12.46
 201,370 12.84 12.91 12.46 13,560 0 0.2
30/05/2019
12.84
 58,390 13.07 13.07 12.84 60 0 0.0
29/05/2019
13.07
 263,210 12.88 13.22 12.69 71,400 46,500 0.4
28/05/2019
12.88
 400,780 12.50 12.91 12.50 128,710 0 2.2
27/05/2019
12.50
 138,350 12.80 12.84 12.50 2,030 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |