CTCP Xi măng Hà Tiên 1 (ht1)

14.85
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
(2025-12-29) 		-0.30 -1.96% 12,679,900 -3,328,700 -53.2
14.85
17.05
14.85
2 tháng
(2025-12-01) 		-0.60 -3.85% 17,844,100 -2,731,500 -44.2
14.50
17.05
14.85
3 tháng
(2025-10-30) 		-1.75 -10.45% 25,207,900 -2,931,200 -47.6
14.50
17.05
14.85
6 tháng
(2025-08-01) 		1.18 8.51% 96,853,400 3,224,300 50.2
13.82
20.10
14.85
12 tháng
(2025-02-03) 		2.57 20.66% 167,267,800 4,765,035 74.7
9.25
20.10
14.85
24 tháng
(2024-02-15) 		1.97 15.14% 265,972,600 -2,352,815 -6.3
9.25
20.10
14.85
36 tháng
(2023-02-13) 		1.25 9.11% 483,947,300 -1,391,354 7.1
9.25
20.10
14.85
60 tháng
(2021-02-23) 		-0.87 -5.49% 1,288,529,700 -9,687,073 -176.8
7.18
24.42
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
16.00
 797,140 15.22 16.00 15.22 148,710 132,760 0.4
10/04/2017
15.22
 585,600 14.80 15.35 14.68 41,000 126,010 -2.0
07/04/2017
14.80
 191,860 14.84 14.90 14.68 66,500 15,000 1.2
05/04/2017
14.84
 475,660 14.45 15.03 14.32 295,000 291,090 0.1
04/04/2017
14.45
 115,180 14.45 14.51 14.29 307,580 303,550 0.1
03/04/2017
14.45
 163,580 14.45 14.58 14.19 47,950 32,180 0.4
31/03/2017
14.45
 255,160 14.51 14.77 14.26 90,590 49,310 0.9
30/03/2017
14.51
 214,100 14.13 14.71 14.06 37,850 42,100 -0.1
29/03/2017
14.13
 428,180 14.39 14.45 14.00 88,000 67,020 0.5
28/03/2017
14.39
 282,780 14.90 15.03 14.39 80,380 87,910 -0.2
27/03/2017
14.90
 590,790 14.84 14.90 14.19 579,820 655,060 -1.7
24/03/2017
14.84
 485,190 15.13 15.32 14.51 57,440 251,610 -4.5
23/03/2017
15.13
 500,710 14.90 15.42 14.90 125,650 135,400 -0.2
22/03/2017
14.90
 457,950 14.64 15.16 14.58 24,970 102,000 -1.8
21/03/2017
14.64
 816,980 14.84 15.35 14.64 9,120 519,200 -11.7
20/03/2017
14.84
 829,150 15.03 15.48 14.80 33,000 346,730 -7.3
17/03/2017
15.03
 970,270 14.97 16.00 14.97 172,690 508,380 -8.0
16/03/2017
14.97
 853,470 14.00 14.97 13.93 88,970 409,060 -7.0
15/03/2017
14.00
 883,920 13.16 14.06 13.09 500 276,880 -5.8
14/03/2017
13.16
 368,750 13.29 13.48 13.09 20,000 206,780 -3.8
13/03/2017
13.29
 607,730 13.00 13.48 13.06 17,850 290,000 -5.6
10/03/2017
13.00
 483,940 12.51 13.16 12.58 0 219,290 -4.4
09/03/2017
12.51
 56,040 12.55 12.80 12.51 0 21,110 -0.4
08/03/2017
12.55
 437,960 12.16 12.87 12.16 67,900 150,100 -1.6
07/03/2017
12.16
 188,470 12.16 12.16 11.93 12,950 154,430 -2.6
06/03/2017
12.16
 143,460 12.19 12.39 12.16 0 80,000 -1.5
03/03/2017
12.19
 128,090 12.45 12.45 12.03 0 79,560 -1.5
02/03/2017
12.45
 74,550 12.64 12.77 12.19 0 17,500 -0.3
01/03/2017
12.64
 124,330 12.13 12.64 12.10 0 39,820 -0.8
28/02/2017
12.13
 142,590 12.32 12.58 12.13 0 88,310 -1.7
27/02/2017
12.32
 129,340 12.71 12.71 12.32 6,610 73,860 -1.3
24/02/2017
12.71
 123,130 12.90 12.90 12.64 23,690 30,000 -0.1
23/02/2017
12.90
 284,870 12.97 13.03 12.77 404,670 415,990 -0.2
22/02/2017
12.97
 180,500 13.06 13.09 12.90 58,260 45,000 0.3
21/02/2017
13.06
 246,150 13.03 13.29 12.97 27,700 128,920 -2.1
20/02/2017
13.03
 240,990 13.03 13.16 12.51 14,000 37,100 -0.5
17/02/2017
13.03
 328,930 13.06 13.26 12.64 28,000 220,680 -3.8
16/02/2017
13.06
 227,100 13.32 13.35 13.03 26,000 55,000 -0.6
15/02/2017
13.32
 355,790 13.03 13.55 12.90 100 140,530 -2.9
14/02/2017
13.03
 135,760 13.29 13.42 13.03 2,000 35,500 -0.7
13/02/2017
13.29
 407,640 13.16 13.55 13.06 61,500 164,400 -2.1
10/02/2017
13.16
 609,010 12.68 13.29 12.84 605,020 997,110 -8.0
09/02/2017
12.68
 336,740 11.87 12.68 12.00 97,600 199,470 -2.0
08/02/2017
11.87
 412,810 11.90 11.90 11.55 753,014 779,724 -0.5
07/02/2017
11.90
 513,320 11.97 12.19 11.74 311,640 284,770 0.5
06/02/2017
11.97
 100,920 12.45 12.45 11.97 300 34,300 -0.6
03/02/2017
12.45
 82,160 12.90 13.03 12.45 7,100 42,250 -0.7
02/02/2017
12.90
 15,710 12.90 13.16 12.90 9,450 8,490 0.0
25/01/2017
12.90
 30,280 13.03 13.03 12.84 500,000 520,650 -0.4
24/01/2017
13.03
 23,420 13.03 13.03 12.77 505,470 515,430 -0.2
23/01/2017
13.03
 22,220 13.09 13.09 12.90 500 0 0.0
20/01/2017
13.09
 37,380 13.03 13.09 12.93 13,500 0 0.3
19/01/2017
13.03
 16,500 13.00 13.16 13.00 126,160 125,660 0.0
18/01/2017
13.00
 21,980 12.90 13.16 12.90 4,850 0 0.1
17/01/2017
12.90
 19,260 12.90 13.09 12.84 205,040 200,000 0.1
16/01/2017
12.90
 20,780 13.00 13.03 12.90 4,930 0 0.1
13/01/2017
13.00
 56,540 13.03 13.32 13.00 0 51,420 -1.0
12/01/2017
13.03
 68,250 13.03 13.39 13.00 3,000 36,250 -0.7
11/01/2017
13.03
 57,600 13.22 13.22 13.03 20,030 38,600 -0.4
10/01/2017
13.22
 61,670 13.22 13.22 13.16 434,430 474,850 -0.8
09/01/2017
13.22
 51,610 13.16 13.42 13.16 5,530 11,510 -0.1
06/01/2017
13.16
 33,740 13.16 13.22 13.03 3,850 0 0.1
05/01/2017
13.16
 63,230 13.09 13.16 13.03 20,820 52,770 -0.6
04/01/2017
13.09
 35,820 13.16 13.22 13.09 370 0 0.0
03/01/2017
13.16
 39,970 13.22 13.42 13.09 3,000 11,130 -0.2
30/12/2016
13.22
 22,880 13.42 13.42 13.22 531,240 521,240 0.2
29/12/2016
13.42
 27,280 13.22 13.45 13.09 227,010 200,000 0.6
28/12/2016
13.22
 67,600 13.22 13.42 13.09 119,610 122,550 -0.1
27/12/2016
13.22
 150,740 13.42 13.42 13.09 128,360 119,550 0.2
26/12/2016
13.42
 40,050 13.42 13.42 13.42 39,000 0 0.8
23/12/2016
13.42
 55,910 13.16 13.42 13.16 331,060 294,560 0.8
22/12/2016
13.16
 61,040 13.09 13.42 13.09 50,000 19,050 0.6
21/12/2016
13.09
 245,800 13.48 13.48 12.90 267,890 349,980 -1.7
20/12/2016
13.48
 89,970 13.55 13.68 13.29 157,980 171,360 -0.3
19/12/2016
13.55
 14,040 13.68 13.68 13.42 100,640 105,210 -0.1
16/12/2016
13.68
 22,610 13.61 13.80 13.48 108,000 100,000 0.2
15/12/2016
13.61
 18,910 13.48 13.68 13.55 9,000 0 0.2
14/12/2016
13.48
 113,240 13.48 13.48 13.42 77,560 69,370 0.2
13/12/2016
13.48
 210,650 14.06 14.06 13.42 173,090 144,490 0.6
12/12/2016
14.06
 107,180 14.06 14.06 13.74 103,260 60,210 0.9
09/12/2016
14.06
 60,860 14.06 14.06 14.06 53,630 35,240 0.4
08/12/2016
14.06
 49,010 14.16 14.16 14.00 32,500 26,400 0.1
07/12/2016
14.16
 27,340 14.00 14.16 13.87 21,670 7,100 0.3
06/12/2016
14.00
 66,350 14.16 14.19 14.00 61,220 41,780 0.4
05/12/2016
14.16
 58,420 14.16 14.45 14.16 180,000 203,330 -0.5
02/12/2016
14.16
 28,650 14.13 14.26 14.13 15,850 16,080 -0.0
01/12/2016
14.13
 69,200 14.06 14.19 14.00 48,910 37,200 0.3
30/11/2016
14.06
 67,780 13.93 14.19 13.87 23,750 49,450 -0.6
29/11/2016
13.93
 64,920 14.26 14.26 13.87 10,000 31,000 -0.5
28/11/2016
14.26
 59,650 14.58 14.58 14.19 10,000 30,830 -0.5
25/11/2016
14.58
 57,220 14.58 14.61 14.45 355,810 348,070 0.2
24/11/2016
14.58
 58,260 14.90 14.90 14.55 310,000 318,990 -0.2
23/11/2016
14.90
 90,440 14.90 14.93 14.80 522,490 552,450 -0.7
22/11/2016
14.90
 57,050 14.64 15.09 14.68 19,000 0 0.4
21/11/2016
14.64
 30,480 14.61 14.64 14.61 20,000 15,000 0.1
18/11/2016
14.61
 24,200 14.68 14.97 14.58 310,000 300,000 0.2
17/11/2016
14.68
 19,800 14.71 14.77 14.45 15,520 0 0.4
16/11/2016
14.71
 27,690 14.58 14.74 14.51 11,400 0 0.3
15/11/2016
14.58
 65,380 14.45 14.64 14.35 38,930 5,000 0.8
14/11/2016
14.45
 193,920 14.64 14.64 14.22 132,140 158,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |