CTCP Xi măng Hà Tiên 1 (ht1)

15.50
-0.20
(-1.27%)
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
(2025-11-04) 		-0.70 -4.29% 6,367,900 -8,600 -0.2
15.10
16.35
15.70
2 tháng
(2025-10-06) 		-2.35 -13.09% 26,016,100 430,600 7.5
15.10
20.10
15.70
3 tháng
(2025-09-05) 		-1.41 -8.27% 42,783,200 1,447,900 25.1
15.10
20.10
15.70
6 tháng
(2025-06-09) 		4.51 40.68% 109,552,200 7,539,500 119.7
11.09
20.10
15.70
12 tháng
(2024-12-09) 		3.67 30.72% 164,185,000 7,452,828 118.6
9.25
20.10
15.70
24 tháng
(2023-12-15) 		3.62 30.18% 259,066,600 1,216,135 48.6
9.25
20.10
15.70
36 tháng
(2022-12-20) 		5.65 56.78% 494,269,900 5,153,553 101.4
9.25
20.10
15.70
60 tháng
(2020-12-30) 		0.30 1.98% 1,307,003,820 -10,311,713 -190.1
7.18
24.42
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.03
 462,700 13.18 13.23 12.98 400 98,300 -1.3
14/07/2025
13.18
 864,000 13.13 13.18 12.98 25,700 16,100 0.1
11/07/2025
13.08
 1,056,300 13.23 13.23 12.93 10,300 8,000 0
10/07/2025
13.03
 984,600 12.68 13.03 12.68 18,800 800 0
09/07/2025
12.73
 912,700 12.83 12.93 12.68 1,600 138,500 0
08/07/2025
12.83
 564,700 13.13 13.13 12.83 5,300 10,200 -0.1
07/07/2025
12.93
 990,500 12.63 12.93 12.53 7,200 200 0.1
04/07/2025
12.58
 554,200 12.33 12.63 12.33 1,100 2,100 -0.0
03/07/2025
12.28
 907,100 12.53 12.63 12.23 14,300 102,600 -1.1
02/07/2025
12.58
 1,016,700 12.13 12.63 11.93 22,100 4,100 0.2
01/07/2025
12.13
 476,900 11.93 12.28 11.93 2,400 10,800 -0.1
30/06/2025
11.93
 213,400 11.83 11.98 11.78 13,500 400 0.2
27/06/2025
11.93
 337,700 12.03 12.08 11.88 800 107,500 -1.3
26/06/2025
12.03
 329,000 11.98 12.13 11.98 25,800 0 0.3
25/06/2025
12.08
 329,000 12.13 12.18 11.93 0 7,900 -0.1
24/06/2025
11.98
 413,300 12.28 12.28 11.83 0 32,400 -0.4
23/06/2025
11.98
 786,400 11.49 12.03 11.29 2,400 100 0.0
20/06/2025
11.49
 256,700 11.69 11.74 11.49 5,900 0 0.1
19/06/2025
11.64
 218,700 11.59 11.74 11.59 3,100 0 0.0
18/06/2025
11.59
 131,300 11.54 11.69 11.54 5,600 0 0.1
17/06/2025
11.59
 167,100 11.64 11.69 11.54 0 0 0
16/06/2025
11.59
 259,400 11.44 11.83 11.44 5,700 3,900 0.0
13/06/2025
11.54
 603,500 11.83 11.98 11.44 28,300 1,600 0.3
12/06/2025
11.88
 608,500 12.08 12.08 11.74 1,500 32,300 -0.4
11/06/2025
11.88
 768,200 11.34 11.88 11.14 4,600 20,000 -0.2
10/06/2025
11.14
 166,400 11.09 11.24 11.09 0 3,400 -0.0
09/06/2025
11.09
 172,100 11.24 11.24 11.09 0 4,400 -0.0
06/06/2025
11.19
 125,200 11.39 11.44 11.19 0 11,500 -0.1
05/06/2025
11.39
 163,100 11.29 11.54 11.29 0 0 0
04/06/2025
11.29
 242,200 11.44 11.44 11.14 100 7,300 -0.1
03/06/2025
11.34
 144,700 11.44 11.44 11.24 1,300 1,300 0
02/06/2025
11.34
 154,000 11.04 11.44 11.04 0 11,200 -0.1
30/05/2025
11.24
 125,100 11.39 11.39 11.09 0 5,700 -0.1
29/05/2025
11.24
 97,400 11.34 11.44 11.19 500 700 -0.0
28/05/2025
11.34
 216,000 11.49 11.49 11.29 500 12,800 -0.1
27/05/2025
11.34
 397,100 11.19 11.34 11.19 3,900 0 0.0
26/05/2025
11.04
 229,200 10.99 11.09 10.79 7,000 1,600 0.1
23/05/2025
10.99
 98,900 10.99 11.09 10.94 2,000 0 0.0
22/05/2025
10.94
 319,100 11.09 11.14 10.94 1,000 1,101 0
21/05/2025
11.04
 234,000 11.14 11.14 10.94 0 1,600 -0.0
20/05/2025
10.84
 250,100 10.94 11.14 10.84 0 300 -0.0
19/05/2025
10.99
 177,200 11.09 11.24 10.94 300 5,400 0
16/05/2025
11.14
 121,700 11.39 11.39 11.14 0 8,300 0
15/05/2025
11.34
 216,500 11.29 11.34 11.14 0 300 0
14/05/2025
11.14
 364,500 11.09 11.19 10.99 1,100 100 0
13/05/2025
11.04
 307,100 11.09 11.14 10.94 3,100 100 0
12/05/2025
10.94
 252,700 10.99 11.04 10.89 0 1,800 0
09/05/2025
10.99
 168,800 11.14 11.14 10.99 700 400 0
08/05/2025
11.04
 427,100 10.89 11.04 10.79 8,200 0 0
07/05/2025
10.84
 179,800 10.79 10.89 10.74 5,500 7,700 0
06/05/2025
10.79
 468,600 10.79 10.94 10.74 15,400 0 0
05/05/2025
10.79
 235,200 10.79 10.84 10.59 2,600 0 0
29/04/2025
10.74
 113,600 10.74 10.79 10.64 7,700 0 0.1
28/04/2025
10.59
 254,000 10.94 10.94 10.59 0 0 0
25/04/2025
10.84
 193,600 10.79 11.19 10.79 24,100 0 0.3
24/04/2025
10.69
 176,100 10.64 10.79 10.59 30,000 0 0.3
23/04/2025
10.64
 127,200 10.64 10.69 10.54 600 1,300 -0.0
22/04/2025
10.44
 371,000 10.74 10.74 9.99 300 84,400 -0.9
21/04/2025
10.74
 229,100 10.69 10.79 10.54 0 9,600 -0.1
18/04/2025
10.79
 216,200 10.84 10.89 10.69 400 19,900 -0.2
17/04/2025
10.69
 144,200 10.64 10.69 10.49 13,400 11,100 0.0
16/04/2025
10.69
 188,000 10.49 10.79 10.49 1,300 23,100 -0.2
15/04/2025
10.64
 360,700 10.84 10.84 10.49 42,400 39,300 0.0
14/04/2025
10.64
 382,000 10.74 10.79 10.44 13,500 47,800 -0.4
11/04/2025
10.54
 1,026,300 10.54 10.54 10.04 42,200 78,000 -0.4
10/04/2025
9.90
 83,800 9.90 9.90 9.90 0 0 0
09/04/2025
9.25
 999,900 9.12 9.75 9.12 86,100 33,000 0.5
08/04/2025
9.81
 1,069,300 10.39 10.39 9.81 8,300 6,000 0.0
04/04/2025
10.54
 876,500 10.34 10.79 10.34 106,400 3,600 1.1
03/04/2025
11.09
 2,072,800 11.09 11.34 11.09 3,000 16,600 -0.2
02/04/2025
11.88
 311,700 11.93 11.98 11.88 0 1,600 -0.0
01/04/2025
11.93
 173,700 11.88 11.98 11.83 0 7,300 -0.1
31/03/2025
11.88
 304,900 11.93 11.98 11.88 0 6,200 -0.1
28/03/2025
12.03
 178,200 12.08 12.08 11.93 2,500 308 0.0
27/03/2025
12.08
 117,900 12.08 12.08 11.98 0 2,000 -0.0
26/03/2025
12.08
 174,700 12.03 12.13 12.03 18,100 200 0.2
25/03/2025
12.03
 172,300 11.98 12.08 11.98 0 0 0
24/03/2025
11.98
 171,100 12.18 12.18 11.93 0 16,800 -0.2
21/03/2025
11.93
 342,200 12.08 12.13 11.88 0 0 0
20/03/2025
12.08
 484,500 12.13 12.18 11.93 5,800 31,100 -0.3
19/03/2025
12.03
 228,200 11.98 12.13 11.98 0 7,900 -0.1
18/03/2025
12.03
 431,700 12.08 12.18 12.03 0 15,300 -0.2
17/03/2025
12.08
 363,800 12.18 12.18 12.08 0 28,100 -0.3
14/03/2025
12.08
 718,900 12.33 12.43 12.08 200 48,000 -0.6
13/03/2025
12.38
 478,300 12.53 12.58 12.33 0 38,700 -0.5
12/03/2025
12.53
 389,800 12.68 12.68 12.48 0 76,100 -1.0
11/03/2025
12.58
 631,900 12.43 12.63 12.33 7,600 17,900 -0.1
10/03/2025
12.53
 467,300 12.58 12.63 12.43 29,700 13,300 0.2
07/03/2025
12.43
 559,700 12.58 12.58 12.38 27,300 0 0.3
06/03/2025
12.48
 372,100 12.43 12.53 12.33 0 6,300 -0.1
05/03/2025
12.43
 399,100 12.53 12.63 12.43 0 0 0
04/03/2025
12.53
 573,500 12.48 12.63 12.43 56,500 22,100 0.4
03/03/2025
12.48
 765,800 12.78 12.78 12.48 0 70,500 -0.9
28/02/2025
12.73
 581,200 12.78 12.78 12.63 0 34,400 -0.4
27/02/2025
12.83
 691,000 12.88 12.93 12.63 0 27,800 -0.4
26/02/2025
12.83
 887,100 12.93 13.33 12.73 45,200 87,200 -0.6
25/02/2025
12.93
 518,800 12.93 13.03 12.78 5,446 29,702 -0.3
24/02/2025
12.93
 612,100 12.93 13.08 12.83 6,000 54,400 -0.6
21/02/2025
12.93
 853,700 12.73 13.08 12.73 56,200 155,600 -1.3
20/02/2025
12.88
 809,800 13.03 13.03 12.83 10,400 201,800 -2.5

Chính sách bảo mật | Điều khoản sử dụng |