CTCP Xi măng Hà Tiên 1 (ht1)

11.95
0.05
(0.42%)
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
(2026-06-29) 		-1.65 -12.18% 3,686,500 217,800 0
11.65
13.60
11.95
2 tháng
(2026-06-01) 		-1.90 -13.77% 6,636,800 249,580 0
11.65
13.95
11.95
3 tháng
(2026-05-04) 		-2.75 -18.77% 11,857,700 -415,520 0
11.65
14.75
11.95
6 tháng
(2026-01-30) 		-2.95 -19.87% 46,604,200 -918,971 -2.6
11.65
18
11.95
12 tháng
(2025-08-04) 		-2.22 -15.73% 144,558,800 1,604,629 37.3
11.65
20.10
11.95
24 tháng
(2024-08-08) 		0.07 0.55% 263,221,700 -5,319,743 -37.7
9.25
20.10
11.95
36 tháng
(2023-08-14) 		-4.01 -25.21% 377,538,500 -5,198,736 -41.3
9.25
20.10
11.95
60 tháng
(2021-08-24) 		-4.59 -27.83% 1,181,733,700 -3,399,574 -52.0
7.18
24.42
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
12.08
 277,890 12.23 12.23 12.04 28,000 10,000 0.3
19/02/2019
12.23
 731,050 12.27 12.46 12.04 21,500 0 0.3
18/02/2019
12.27
 816,360 12.00 12.31 11.89 0 0 0
15/02/2019
12.00
 643,030 11.59 12.15 11.59 0 3,600 -0.1
14/02/2019
11.59
 276,180 11.55 11.70 11.47 0 12,400 -0.2
13/02/2019
11.55
 335,600 11.66 11.74 11.43 0 0 0
12/02/2019
11.66
 235,060 11.93 11.93 11.66 4,000 3,000 0.0
11/02/2019
11.93
 191,720 11.74 11.93 11.32 0 11,000 -0.2
01/02/2019
11.74
 124,930 11.85 11.85 11.70 25,000 3,080 0.3
31/01/2019
11.85
 230,340 11.78 11.85 11.70 123,340 0 1.9
30/01/2019
11.78
 161,770 11.74 11.85 11.70 50,000 4,540 0.7
29/01/2019
11.74
 556,110 11.32 12.04 11.40 61,300 6,100 0.9
28/01/2019
11.32
 114,430 11.36 11.40 11.21 0 0 0
25/01/2019
11.36
 316,890 11.36 11.43 11.21 2,530 60,000 -0.9
24/01/2019
11.36
 274,480 11.28 11.47 11.28 120,030 1,600 1.8
23/01/2019
11.28
 153,250 11.51 11.51 11.02 15,390 0 0.2
22/01/2019
11.51
 481,920 11.47 11.78 11.43 350,000 0 5.3
21/01/2019
11.47
 810,330 10.75 11.47 10.94 320,000 0 4.8
18/01/2019
10.75
 334,130 10.64 10.94 10.33 103,410 15,000 1.3
17/01/2019
10.64
 72,750 10.64 10.75 10.56 100 3,500 -0.0
16/01/2019
10.64
 107,300 10.64 10.79 10.56 0 10,000 -0.1
15/01/2019
10.64
 83,740 10.56 10.71 10.56 0 10,000 -0.1
14/01/2019
10.56
 43,580 10.64 10.67 10.48 100 5,000 -0.1
11/01/2019
10.64
 161,570 10.41 10.67 10.29 0 10,000 -0.1
10/01/2019
10.41
 42,410 10.33 10.56 10.26 0 0 0
09/01/2019
10.33
 73,400 10.26 10.56 10.33 0 0 0
08/01/2019
10.26
 106,810 10.33 10.41 10.18 0 570 -0.0
07/01/2019
10.33
 151,360 10.07 10.64 10.10 0 12,000 -0.2
04/01/2019
10.07
 195,710 9.76 10.10 9.50 0 118,510 -1.5
03/01/2019
9.76
 257,350 10.33 10.33 9.65 0 96,450 -1.3
02/01/2019
10.33
 70,440 10.37 10.48 10.26 17,280 0 0.2
28/12/2018
10.37
 64,070 10.33 10.60 10.33 0 0 0
27/12/2018
10.33
 96,200 10.26 10.71 10.33 0 0 0
26/12/2018
10.26
 146,780 10.14 10.56 10.10 0 0 0
25/12/2018
10.14
 274,920 10.64 10.64 9.95 100 0 0.0
24/12/2018
10.64
 25,040 10.86 11.02 10.64 0 0 0
21/12/2018
10.86
 56,610 11.02 11.17 10.64 0 0 0
20/12/2018
11.02
 173,940 10.94 11.05 10.79 100,000 0 1.4
19/12/2018
10.94
 162,620 10.52 10.94 10.33 103,100 5,000 1.4
18/12/2018
10.52
 224,730 10.67 10.67 10.33 0 11,000 -0.2
17/12/2018
10.67
 239,220 11.24 11.40 10.67 0 4,000 -0.1
14/12/2018
11.24
 292,190 11.59 11.59 11.24 90,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |