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)
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
11/11/2016
14.64
 25,830 14.19 14.64 14.19 22,490 0 0.5
10/11/2016
14.19
 226,040 14.29 14.84 14.19 105,000 180,780 -1.7
09/11/2016
14.29
 130,310 14.58 14.58 14.29 76,830 57,940 0.4
08/11/2016
14.58
 122,490 14.64 14.64 14.39 83,730 46,700 0.8
07/11/2016
14.64
 106,590 14.84 14.84 14.51 72,840 37,680 0.8
04/11/2016
14.84
 79,180 15.06 15.06 14.64 60,000 0 1.4
03/11/2016
15.06
 173,080 14.58 15.09 14.51 71,600 3,640 1.6
02/11/2016
14.58
 259,110 15.09 15.48 14.58 722,990 735,050 -0.3
01/11/2016
15.09
 306,450 14.13 15.09 13.87 233,720 5,000 5.3
31/10/2016
14.13
 224,390 13.42 14.13 13.42 148,080 89,550 1.3
28/10/2016
13.42
 133,380 13.42 13.55 12.90 58,650 99,320 -0.8
27/10/2016
13.42
 76,790 13.68 13.74 13.42 43,980 46,710 -0.1
26/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
26/10/2016
13.68
 92,240 13.39 13.90 13.48 3,800 50,870 -1.0
25/10/2016
13.39
 344,040 13.57 13.57 12.96 383,600 434,710 -1.3
24/10/2016
13.57
 205,710 14.03 14.08 13.49 50,230 61,110 -0.3
21/10/2016
14.03
 196,740 14.41 14.41 14.03 101,490 74,430 0.7
20/10/2016
14.41
 280,990 13.73 14.62 14.38 98,000 29,500 1.8
19/10/2016
13.73
 165,590 12.85 13.73 12.90 166,510 126,000 1.0
18/10/2016
12.85
 612,230 13.71 13.82 12.77 25,400 392,620 -8.8
17/10/2016
13.71
 281,030 14.57 14.73 13.71 400 79,200 -2.1
14/10/2016
14.57
 131,980 14.57 15.05 14.57 150,100 236,090 -2.3
13/10/2016
14.57
 253,790 15.37 15.37 14.57 280 109,430 -3.0
12/10/2016
15.37
 307,030 15.40 15.70 14.57 800 196,930 -5.4
11/10/2016
15.40
 338,330 15.86 15.86 15.37 30,400 205,570 -5.0
10/10/2016
15.86
 344,780 15.64 15.97 15.64 80,000 253,010 -5.1
07/10/2016
15.64
 389,410 15.32 15.75 15.43 30,100 150,780 -3.5
06/10/2016
15.32
 434,600 15.21 15.43 15.11 180,200 178,330 0.1
05/10/2016
15.21
 243,650 14.94 15.48 14.81 135,200 156,230 -0.6
04/10/2016
14.94
 158,420 14.97 15.05 14.73 103,000 30,250 2.0
03/10/2016
14.97
 38,930 15.05 15.21 14.84 0 1,910 -0.1
30/09/2016
15.05
 183,250 15.27 15.27 14.94 120,000 158,550 -1.1
29/09/2016
15.27
 194,350 15.37 15.62 15.27 120,000 128,060 -0.2
28/09/2016
15.37
 149,990 15.16 15.48 15.11 21,000 96,940 -2.2
27/09/2016
15.16
 181,540 15.05 15.16 14.94 204,270 196,000 0.2
26/09/2016
15.05
 110,180 14.89 15.05 14.62 78,000 66,630 0.3
23/09/2016
14.89
 19,560 14.78 14.94 14.57 15,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |