CTCP Xi măng Hà Tiên 1 (ht1)

16.20
0
(0%)
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
(2026-02-23) 		0.10 0.62% 16,078,800 685,400 11.1
15.60
18
16.20
2 tháng
(2026-01-19) 		-0.85 -4.99% 30,175,800 -3,687,300 -56.4
14.80
18
16.20
3 tháng
(2025-12-18) 		0.90 5.88% 37,863,700 -4,323,600 -66.7
14.80
18
16.20
6 tháng
(2025-09-19) 		-1.65 -9.24% 72,275,200 -2,863,300 -42.5
14.50
20.10
16.20
12 tháng
(2025-03-24) 		4.22 35.18% 166,913,300 3,595,191 58.5
9.25
20.10
16.20
24 tháng
(2024-03-28) 		2.72 20.22% 279,445,600 -4,645,950 -37.5
9.25
20.10
16.20
36 tháng
(2023-04-03) 		1.25 8.37% 459,993,600 -4,295,515 -36.2
9.25
20.10
16.20
60 tháng
(2021-04-13) 		0.11 0.68% 1,257,600,200 -3,561,503 -63.2
7.18
24.42
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
11.35
 1,502,290 10.83 11.45 10.73 748,870 4,160 12.1
29/11/2017
10.83
 1,044,540 10.63 11.07 10.66 82,810 0 1.3
28/11/2017
10.63
 1,103,440 10.39 10.94 10.56 46,500 30 0.7
27/11/2017
10.39
 840,030 10.08 10.52 10.18 5,000 6,200 -0.0
24/11/2017
10.08
 959,130 9.94 10.25 9.90 62,400 11,400 0.7
23/11/2017
9.94
 679,090 9.70 10.11 9.56 88,000 0 1.2
22/11/2017
9.70
 418,570 9.70 9.77 9.49 85,730 7,400 1.1
21/11/2017
9.70
 352,230 9.59 9.73 9.56 67,940 5,000 0.9
20/11/2017
9.59
 473,530 9.90 10.18 9.53 120 7,650 -0.1
17/11/2017
9.90
 1,420,340 9.29 9.90 9.29 17,900 30 0.3
16/11/2017
9.29
 213,470 9.04 9.29 9.01 3,560 0 0.0
15/11/2017
9.04
 288,970 9.15 9.39 9.04 11,200 0 0.1
14/11/2017
9.15
 320,460 9.22 9.25 8.87 29,400 0 0.4
13/11/2017
9.22
 279,300 9.49 9.63 9.08 3,000 0 0.0
10/11/2017
9.49
 257,500 9.59 9.59 9.35 32,700 0 0.4
09/11/2017
9.59
 139,520 9.56 9.77 9.53 20,000 0 0.3
08/11/2017
9.56
 199,020 9.49 9.90 9.49 0 360 -0.0
07/11/2017
9.49
 392,250 9.04 9.53 9.01 97,530 0 1.3
06/11/2017
9.04
 220,590 9.08 9.08 8.91 99,290 0 1.3
03/11/2017
9.08
 168,580 9.08 9.25 8.91 32,940 0 0.4
02/11/2017
9.08
 242,050 8.87 9.11 8.87 68,320 0 0.9
01/11/2017
8.87
 438,040 8.94 9.15 8.80 116,840 2,000 1.5
31/10/2017
8.94
 228,660 9.42 9.42 8.94 58,240 0 0.8
30/10/2017
9.42
 203,630 9.63 9.87 9.39 35,090 25,200 0.1
27/10/2017
9.63
 194,960 9.59 9.73 9.46 1,500 4,800 -0.0
26/10/2017
9.59
 290,900 9.84 9.97 9.56 14,000 0 0.2
25/10/2017
9.84
 304,220 10.04 10.08 9.84 23,960 0 0.3
24/10/2017
10.04
 238,630 10.14 10.18 9.90 26,510 33,000 -0.1
23/10/2017
10.14
 292,560 10.32 10.32 10.11 98,530 0 1.5
20/10/2017
10.32
 308,220 10.39 10.45 10.21 54,930 2,400 0.8
19/10/2017
10.39
 871,730 10.08 10.66 10.04 42,340 351,260 -4.7
18/10/2017
10.08
 149,860 10.11 10.18 10.04 68,500 100 1.0
17/10/2017
10.11
 219,520 10.08 10.11 10.04 85,570 76,600 0.1
16/10/2017
10.08
 360,980 10.01 10.11 10.01 166,520 119,120 0.7

Chính sách bảo mật | Điều khoản sử dụng |