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)
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
24/05/2019
12.80
 169,230 12.91 12.91 12.53 10 0 0.0
23/05/2019
12.91
 124,800 12.53 12.91 12.38 0 0 0
22/05/2019
12.53
 388,410 12.46 12.76 12.46 20 30,000 -0.5
21/05/2019
12.46
 1,057,200 13.07 13.22 12.46 10,000 122,290 -1.9
20/05/2019
13.07
 340,910 13.45 13.67 12.99 0 0 0
17/05/2019
13.45
 233,340 13.56 13.60 13.29 30,000 0 0.5
16/05/2019
13.56
 369,090 13.41 13.60 13.29 155,480 30,000 2.2
15/05/2019
13.41
 425,890 13.64 13.83 13.41 40,220 58,200 -0.3
14/05/2019
13.64
 329,130 13.52 13.83 13.37 0 2,940 -0.1
13/05/2019
13.52
 496,520 13.26 13.56 12.91 0 0 0
10/05/2019
13.26
 194,460 13.18 13.37 13.18 9,160 10,290 -0.0
09/05/2019
13.18
 390,050 13.52 13.52 13.14 22,910 1,200 0.4
08/05/2019
13.52
 811,610 13.07 13.52 12.91 181,640 30,200 2.7
07/05/2019
13.07
 422,850 12.61 13.29 12.57 5,000 300 0.1
06/05/2019
12.61
 252,380 12.99 12.99 12.53 10,000 2,000 0.1
03/05/2019
12.99
 353,730 12.99 13.29 12.84 0 110 -0.0
02/05/2019
12.99
 982,770 12.23 12.99 12.23 19,340 27,400 -0.1
26/04/2019
12.23
 33,300 12.15 12.23 12.08 0 200 -0.0
25/04/2019
12.15
 8,440 12.08 12.15 12.00 0 0 0
24/04/2019
12.08
 155,470 12.08 12.31 12.08 23,470 0 0.4
23/04/2019
12.08
 82,940 12.27 12.31 12.04 8,920 0 0.1
22/04/2019
12.27
 62,650 12.23 12.34 12.23 25,000 1,730 0.4
19/04/2019
12.23
 325,870 12.08 12.42 12.08 57,040 14,900 0.7
18/04/2019
12.08
 116,660 12.15 12.19 11.96 300 0 0.0
17/04/2019
12.15
 249,430 12.15 12.38 12.12 98,420 16,840 1.3
16/04/2019
12.15
 83,710 12.46 12.46 12.00 700 5,520 -0.1
12/04/2019
12.46
 524,510 12.00 12.50 11.62 140,250 0 2.2
11/04/2019
12.00
 109,250 12.00 12.12 11.93 500 0 0.0
10/04/2019
12.00
 160,100 11.85 12.08 11.78 10,000 0 0.2
09/04/2019
11.85
 155,190 12.31 12.31 11.85 16,590 0 0.3
08/04/2019
12.31
 131,670 12.31 12.31 12.12 47,050 3,200 0.7
05/04/2019
12.31
 336,840 12.27 12.38 12.12 126,250 0 2.0
04/04/2019
12.27
 459,950 11.55 12.27 11.55 232,650 4,780 3.6
03/04/2019
11.55
 37,700 11.51 11.62 11.40 0 0 0
02/04/2019
11.51
 132,420 11.47 11.70 11.40 1,500 0 0.0
01/04/2019
11.47
 192,110 11.55 11.59 11.43 48,250 0 0.7
29/03/2019
11.55
 70,510 11.47 11.55 11.36 0 0 0
28/03/2019
11.47
 102,000 11.55 11.78 11.40 0 0 0
27/03/2019
11.55
 65,440 11.43 12.00 11.47 1,000 3,500 -0.0
26/03/2019
11.43
 118,330 11.47 11.59 11.43 29,010 0 0.4
25/03/2019
11.47
 105,380 11.62 11.62 11.05 500 0 0.0
22/03/2019
11.62
 251,150 11.70 11.85 11.47 500 750 -0.0
21/03/2019
11.70
 296,120 11.96 11.96 11.70 0 0 0
20/03/2019
11.96
 96,920 11.96 12.08 11.85 0 0 0
19/03/2019
11.96
 187,200 12.23 12.23 11.96 17,160 6,540 0.2
18/03/2019
12.23
 97,300 12.27 12.27 12.08 7,850 100 0.1
15/03/2019
12.27
 129,770 12.31 12.31 12.19 20,000 0 0.3
14/03/2019
12.31
 282,840 11.93 12.31 11.85 65,000 0 1.0
13/03/2019
11.93
 232,190 11.93 12.08 11.93 35,000 14,010 0.3
12/03/2019
11.93
 369,170 11.89 12.04 11.78 0 0 0
11/03/2019
11.89
 161,150 12.08 12.08 11.81 0 0 0
08/03/2019
12.08
 226,370 12.38 12.38 11.96 1,000 0 0.0
07/03/2019
12.38
 215,680 12.53 12.69 12.27 5,000 0 0.1
06/03/2019
12.53
 302,740 12.46 12.69 12.19 0 0 0
05/03/2019
12.46
 750,010 12.38 12.69 12.31 153,000 2,410 2.5
04/03/2019
12.38
 578,570 12.08 12.46 12.00 500 0 0.0
01/03/2019
12.08
 93,800 12.00 12.23 12.00 3,150 0 0.0
28/02/2019
12.00
 175,960 12.15 12.38 11.85 20,500 3,000 0.3
27/02/2019
12.15
 252,700 12.34 12.34 12.12 0 400 -0.0
26/02/2019
12.34
 441,660 11.78 12.38 11.78 186,000 3,500 2.9
25/02/2019
11.78
 374,320 11.66 11.93 11.66 0 45,020 -0.7
22/02/2019
11.66
 540,630 12.04 12.08 11.66 0 0 0
21/02/2019
12.04
 465,060 12.08 12.23 12.00 26,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |