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)
04/05/2018
8.91
 114,340 8.73 9.04 8.73 0 42,900 -0.6
03/05/2018
8.73
 217,970 8.87 8.87 8.67 0 64,690 -0.8
02/05/2018
8.87
 230,230 9.08 9.15 8.73 6,510 110,000 -1.3
27/04/2018
9.08
 247,520 8.84 9.25 8.84 0 181,980 -2.4
26/04/2018
8.84
 210,940 9.08 9.11 8.80 200 52,480 -0.7
24/04/2018
9.08
 92,280 9.29 9.29 9.01 0 47,700 -0.6
23/04/2018
9.29
 301,520 9.32 9.42 9.01 0 32,000 -0.4
20/04/2018
9.32
 124,430 9.29 9.39 9.22 0 69,480 -0.9
19/04/2018
9.29
 230,670 9.56 9.56 9.29 3,000 77,600 -1.0
18/04/2018
9.56
 198,060 9.56 9.56 9.49 0 97,350 -1.3
17/04/2018
9.56
 240,100 9.56 9.63 8.91 258,140 381,900 -1.7
16/04/2018
9.56
 87,150 9.56 9.77 9.53 0 27,000 -0.4
13/04/2018
9.56
 173,630 9.84 9.94 9.56 7,000 52,000 -0.6
12/04/2018
9.84
 140,290 9.84 10.01 9.66 31,000 40,000 -0.1
11/04/2018
9.84
 141,210 9.84 10.52 9.84 36,060 36,000 0.0
10/04/2018
9.84
 156,730 9.97 10.08 9.80 0 28,000 -0.4
09/04/2018
9.97
 143,010 10.11 10.25 9.90 0 0 0
06/04/2018
10.11
 44,850 10.14 10.25 9.97 0 0 0
05/04/2018
10.14
 90,790 9.90 10.14 9.90 0 0 0
04/04/2018
9.90
 196,740 9.90 10.11 9.90 0 6,050 -0.1
03/04/2018
9.90
 402,520 10.04 10.04 9.87 139,600 372,634 -3.4
02/04/2018
10.04
 404,290 10.14 10.18 10.01 0 281,730 -4.1
30/03/2018
10.14
 84,740 10.11 10.32 10.14 0 0 0
29/03/2018
10.11
 346,400 10.32 10.32 10.04 0 260,110 -3.8
28/03/2018
10.32
 50,550 10.45 10.52 10.32 0 0 0
27/03/2018
10.45
 474,530 10.52 10.80 10.32 0 319,990 -4.8
26/03/2018
10.52
 944,880 10.35 10.56 10.25 0 500,000 -7.5
23/03/2018
10.35
 317,400 10.45 10.45 10.14 46,060 4,000 0.6
22/03/2018
10.45
 360,110 10.52 10.56 10.32 2,510 0 0.0
21/03/2018
10.52
 141,380 10.32 10.56 10.32 326,974 305,284 0.3
20/03/2018
10.32
 440,630 10.39 10.52 10.18 0 300,000 -4.5
19/03/2018
10.39
 99,280 10.59 10.73 10.35 1,500 0 0.0
16/03/2018
10.59
 208,530 10.59 10.73 10.25 9,100 0 0.1
15/03/2018
10.59
 278,380 10.66 11.00 10.59 3,000 0 0.0
14/03/2018
10.66
 392,040 10.32 10.66 10.11 0 0 0
13/03/2018
10.32
 115,820 9.97 10.39 9.97 0 0 0
12/03/2018
9.97
 86,310 10.14 10.18 9.90 2,000 0 0.0
09/03/2018
10.14
 532,000 10.25 10.42 9.90 2,000 500,000 -7.2
08/03/2018
10.25
 126,550 10.25 10.66 10.14 0 21,840 -0.3
07/03/2018
10.25
 144,930 10.11 10.32 9.77 0 0 0
06/03/2018
10.11
 299,530 10.45 10.45 9.97 0 20,000 -0.3
05/03/2018
10.45
 177,280 10.45 10.66 10.25 1,400 0 0.0
02/03/2018
10.45
 74,780 10.80 10.80 10.42 0 0 0
01/03/2018
10.80
 167,640 10.83 10.90 10.59 0 54,000 -0.8
28/02/2018
10.83
 340,310 10.32 10.90 10.14 55,000 2,500 0.8
27/02/2018
10.32
 63,840 10.32 10.32 10.18 12,720 2,800 0.1
26/02/2018
10.32
 81,920 10.32 10.45 10.18 18,450 0 0.3
23/02/2018
10.32
 91,980 10.04 10.35 10.04 17,300 31,000 -0.2
22/02/2018
10.04
 50,700 10.35 10.39 10.04 12,200 0 0.2
21/02/2018
10.35
 107,920 10.35 10.45 10.25 15,390 4,220 0.2
13/02/2018
10.35
 73,370 9.97 10.39 9.97 0 0 0
12/02/2018
9.97
 42,580 9.94 10.18 9.80 0 0 0
09/02/2018
9.94
 176,680 10.04 10.04 9.42 0 10,000 -0.1
08/02/2018
10.04
 101,930 10.11 10.25 9.42 0 80,000 -1.1
07/02/2018
10.11
 160,480 9.49 10.14 9.56 19,950 8,430 0.2
06/02/2018
9.49
 724,140 10.18 10.18 9.49 4,000 66,300 -0.9
05/02/2018
10.18
 370,200 10.87 10.87 10.18 74,500 20,150 0.8
02/02/2018
10.87
 133,880 10.94 11.04 10.87 66,030 0 1.0
01/02/2018
10.94
 221,620 11.14 11.28 10.87 44,500 0 0.7
31/01/2018
11.14
 268,640 10.80 11.14 10.80 73,910 0 1.2
30/01/2018
10.80
 573,340 11.00 11.00 10.66 112,000 21,900 1.4
29/01/2018
11.00
 244,610 11.14 11.28 11.00 44,150 0 0.7
26/01/2018
11.14
 422,730 11.00 11.35 11.00 123,280 3,200 1.9
25/01/2018
11.00
 2,100,290 11.83 11.83 11.00 174,050 52,780 1.9
22/01/2018
11.83
 948,270 11.69 12.24 11.69 26,000 0 0.5
19/01/2018
11.69
 719,700 11.83 11.90 11.62 15,000 100,000 -1.4
18/01/2018
11.83
 1,419,880 11.49 12.00 11.55 465,200 33,630 7.4
17/01/2018
11.49
 840,510 11.04 11.49 11.00 350,400 0 5.8
16/01/2018
11.04
 368,370 11.18 11.28 11.00 38,520 0 0.6
15/01/2018
11.18
 189,970 11.25 11.35 11.14 16,500 10,790 0.1
12/01/2018
11.25
 424,900 11.14 11.42 11.00 2,000 2,120 -0.0
11/01/2018
11.14
 546,260 11.31 11.35 11.00 7,700 3,100 0.1
10/01/2018
11.31
 677,280 11.73 11.73 11.31 55,000 0 0.9
09/01/2018
11.73
 669,630 11.62 11.83 11.49 141,000 900 2.4
08/01/2018
11.62
 771,040 11.42 11.76 11.42 9,300 0 0.2
05/01/2018
11.42
 1,002,020 10.94 11.52 10.94 20,130 300 0.3
04/01/2018
10.94
 252,990 10.94 11.04 10.87 40,000 0 0.6
03/01/2018
10.94
 274,280 10.90 11.07 10.73 42,000 0 0.7
02/01/2018
10.90
 175,160 10.70 10.97 10.73 17,430 0 0.3
29/12/2017
10.70
 522,660 11.00 11.00 10.70 68,650 0 1.1
28/12/2017
11.00
 163,520 11.00 11.07 10.90 32,420 8,000 0.4
27/12/2017
11.00
 179,610 10.94 11.11 10.94 56,300 0 0.9
26/12/2017
10.94
 282,080 10.90 11.14 10.76 60,660 0 1.0
25/12/2017
10.90
 459,250 11.21 11.21 10.90 73,000 0 1.2
22/12/2017
11.21
 153,260 11.28 11.42 11.21 23,000 0 0.4
21/12/2017
11.28
 272,080 11.62 11.69 11.28 37,250 43,470 -0.1
20/12/2017
11.62
 781,250 11.52 11.90 11.55 97,060 115,000 -0.3
19/12/2017
11.52
 688,330 11.21 11.59 11.21 49,480 100,000 -0.8
18/12/2017
11.21
 345,940 11.18 11.42 11.18 51,000 10,440 0.7
15/12/2017
11.18
 312,340 11.35 11.49 11.18 46,510 10,000 0.6
14/12/2017
11.35
 297,280 11.38 11.49 11.25 43,110 1,820 0.7
13/12/2017
11.38
 350,600 11.45 11.69 11.38 28,080 56,000 -0.5
12/12/2017
11.45
 425,450 11.62 11.69 11.00 25,000 14,000 0.2
11/12/2017
11.62
 567,980 11.55 12.11 11.25 92,040 1,500 1.5
08/12/2017
11.55
 287,010 11.55 11.69 11.14 4,890 4,000 0.0
07/12/2017
11.55
 422,740 11.45 11.62 11.07 9,200 0 0.2
06/12/2017
11.45
 1,159,860 12.31 12.31 11.45 4,100 33,070 -0.5
05/12/2017
12.31
 1,897,440 12.04 12.48 12.04 1,222,250 4,000 21.8
04/12/2017
12.04
 1,958,770 11.38 12.17 11.14 801,200 100 13.8
01/12/2017
11.38
 1,109,490 11.35 11.55 10.97 676,500 69,760 10.0

Chính sách bảo mật | Điều khoản sử dụng |