CTCP Xi măng Hà Tiên 1 (ht1)

15
-0.50
(-3.23%)
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) 		0.20 1.31% 11,574,700 -2,775,900 -44.9
15
17.05
15
2 tháng
(2025-11-28) 		-0.25 -1.59% 17,175,700 -1,923,700 -31.9
14.50
17.05
15
3 tháng
(2025-10-29) 		-1.70 -9.88% 24,619,400 -2,368,000 -39.1
14.50
17.20
15
6 tháng
(2025-07-31) 		1.38 9.76% 96,286,400 3,703,800 57.5
13.82
20.10
15
12 tháng
(2025-02-03) 		3.07 24.68% 166,162,600 5,317,835 83.0
9.25
20.10
15
24 tháng
(2024-02-07) 		2.42 18.52% 265,541,500 -1,795,265 2.1
9.25
20.10
15
36 tháng
(2023-02-13) 		1.75 12.75% 482,842,100 -838,554 15.4
9.25
20.10
15
60 tháng
(2021-02-22) 		-0.06 -0.40% 1,289,096,500 -9,942,373 -182.6
7.18
24.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
17.01
 1,879,200 17.40 18.35 17.01 337,900 111,900 4.1
04/09/2025
17.35
 562,800 17.55 17.65 17.25 41,300 47,300 -0.1
03/09/2025
17.55
 608,600 17.80 17.80 17.40 14,700 203,000 -3.3
29/08/2025
17.80
 1,805,400 17.11 17.80 16.61 497,700 345,500 2.8
28/08/2025
17.30
 1,044,400 17.30 17.30 16.81 412,500 174,500 0
27/08/2025
17.01
 1,530,100 16.81 17.35 16.51 637,900 219,600 7.1
26/08/2025
16.86
 1,318,500 16.51 17.06 16.06 196,000 177,200 0.3
25/08/2025
16.11
 1,116,600 15.91 16.36 15.91 463,100 95,000 6.0
22/08/2025
15.91
 1,553,800 16.36 16.36 15.32 281,100 267,100 0.2
21/08/2025
16.41
 1,066,100 16.41 16.51 16.01 72,500 316,900 -4.0
20/08/2025
16.61
 1,869,400 17.21 17.25 16.21 192,400 153,300 0.6
19/08/2025
17.06
 1,951,700 17.75 17.80 17.06 98,000 156,200 -1.0
18/08/2025
17.06
 3,124,200 16.41 17.11 16.41 1,192,000 150,100 17.6
15/08/2025
16.21
 1,231,000 16.26 16.76 16.01 130,700 165,700 -0.6
14/08/2025
16.61
 1,739,500 16.86 16.91 16.31 54,300 170,200 -1.9
13/08/2025
16.91
 1,841,600 17.30 17.30 16.31 200,300 773,700 -9.6
12/08/2025
17.06
 2,757,600 16.41 17.16 16.11 1,432,000 294,300 19.2
11/08/2025
16.31
 1,367,600 17.35 17.35 16.01 128,900 329,200 -3.3
08/08/2025
16.66
 3,753,900 15.61 16.66 15.61 1,356,400 70,200 21.4
07/08/2025
15.61
 2,552,000 14.82 15.61 14.37 541,400 84,000 7.1
06/08/2025
14.62
 2,062,700 13.92 14.77 13.82 799,900 31,400 11.1
05/08/2025
13.82
 1,025,500 14.52 14.52 13.82 20,300 37,200 -0.2
04/08/2025
14.12
 577,100 13.92 14.17 13.72 59,400 10,700 0.7
01/08/2025
13.82
 495,700 14.17 14.22 13.77 18,800 23,000 -0.1
31/07/2025
14.12
 538,200 14.32 14.32 13.72 14,500 87,800 -1.0
30/07/2025
14.22
 1,224,800 14.07 14.22 13.18 566,300 172,500 5.6
29/07/2025
14.07
 1,684,200 14.87 14.87 13.92 315,400 24,300 4.2
28/07/2025
14.72
 1,416,900 14.87 14.92 14.22 43,400 62,100 -0.3
25/07/2025
14.67
 2,443,100 13.97 14.72 13.97 1,178,900 19,100 17.0
24/07/2025
13.92
 1,247,900 14.17 14.17 13.67 100 16,500 -0.2
23/07/2025
13.77
 1,263,900 14.22 14.22 13.77 19,500 4,800 0.2
22/07/2025
14.07
 1,731,200 13.82 14.27 13.67 252,700 61,300 2.7
21/07/2025
13.67
 2,386,200 13.53 13.67 13.38 149,400 800 2.0
18/07/2025
12.93
 312,100 13.08 13.08 12.83 9,800 100 0.1
17/07/2025
12.98
 567,400 13.13 13.18 12.78 10,800 3,400 0.1
16/07/2025
13.08
 446,200 13.03 13.13 12.93 0 163,600 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |