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)
25/05/2017
13.55
 613,950 13.45 13.87 13.29 132,000 314,050 -3.8
24/05/2017
13.45
 429,350 13.55 13.93 13.35 0 158,320 -3.3
23/05/2017
13.55
 440,140 14.06 14.06 13.55 0 31,190 -0.7
22/05/2017
14.06
 557,180 13.35 14.26 13.35 0 37,840 -0.8
19/05/2017
13.35
 709,090 13.71 14.64 13.35 5,000 281,510 -5.9
18/05/2017
13.71
 1,296,030 12.84 13.71 12.48 14,240 778,670 -15.5
17/05/2017
12.84
 535,180 13.16 13.22 12.68 4,100 360,900 -7.1
16/05/2017
13.16
 524,480 13.48 13.97 13.13 2,000 277,540 -5.6
15/05/2017
13.48
 329,670 13.87 14.13 13.45 2,000 185,000 -3.9
12/05/2017
13.87
 556,590 13.80 13.87 13.45 5,400 377,870 -7.9
11/05/2017
13.80
 380,560 14.03 14.09 13.68 0 159,200 -3.4
10/05/2017
14.03
 205,710 14.19 14.19 14.00 0 44,200 -1.0
09/05/2017
14.19
 292,030 14.32 14.45 14.06 2,000 72,000 -1.5
08/05/2017
14.32
 159,240 14.32 14.48 14.19 0 40,000 -0.9
05/05/2017
14.32
 132,890 14.19 14.32 14.13 0 30,000 -0.7
04/05/2017
14.19
 357,430 14.19 14.39 14.03 1,000 100,500 -2.2
03/05/2017
14.19
 133,530 14.26 14.39 14.13 0 28,990 -0.6
28/04/2017
14.26
 119,610 14.39 14.51 14.22 1,500 20,600 -0.4
27/04/2017
14.39
 295,820 14.45 14.77 14.19 7,800 42,600 -0.8
26/04/2017
14.45
 161,770 14.32 14.51 14.13 2,200 22,000 -0.4
25/04/2017
14.32
 208,610 14.45 14.64 14.32 16,750 32,600 -0.4
24/04/2017
14.45
 153,030 14.55 14.77 14.39 3,000 30,810 -0.6
21/04/2017
14.55
 255,710 14.45 14.90 14.45 29,100 63,690 -0.8
20/04/2017
14.45
 516,270 14.71 14.77 14.32 179,700 91,300 2.0
19/04/2017
14.71
 167,580 14.39 14.71 14.19 41,500 33,800 0.2
18/04/2017
14.39
 655,840 14.42 14.48 14.00 296,020 307,030 -0.2
17/04/2017
14.42
 255,200 14.84 15.29 14.42 75,000 46,400 0.6
14/04/2017
14.84
 611,180 15.35 15.35 14.55 140,380 296,760 -3.6
13/04/2017
15.35
 426,850 15.35 15.68 15.06 0 147,600 -3.5
12/04/2017
15.35
 451,780 16.00 16.03 15.35 136,630 185,230 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |