CTCP Xi măng Hà Tiên 1 (ht1)

13.65
0.05
(0.37%)
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
(2026-05-13) 		-0.60 -4.18% 4,234,000 -404,100 0
13.50
14.35
13.60
2 tháng
(2026-04-13) 		-1.30 -8.64% 11,117,700 -807,901 0
13.50
15.60
13.60
3 tháng
(2026-03-16) 		-2.70 -16.41% 19,831,000 -1,087,951 -2.4
13.50
16.45
13.60
6 tháng
(2025-12-15) 		-1.10 -7.41% 57,634,700 -4,639,651 -56.9
13.50
18
13.60
12 tháng
(2025-06-17) 		2.16 18.68% 166,963,400 2,864,149 62.1
11.49
20.10
13.60
24 tháng
(2024-06-24) 		0.82 6.35% 277,154,100 -5,467,923 -35.9
9.25
20.10
13.60
36 tháng
(2023-06-28) 		-1.97 -12.52% 419,976,000 -5,263,016 -37.1
9.25
20.10
13.60
60 tháng
(2021-07-08) 		0.35 2.60% 1,228,135,400 -3,018,654 -38.8
7.18
24.42
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2017
11.22
 421,550 11.22 11.35 11.13 0 245,170 -4.3
15/08/2017
11.22
 352,880 11.26 11.42 11.13 100 110,280 -1.9
14/08/2017
11.26
 439,440 11.03 11.42 10.84 0 103,000 -1.8
11/08/2017
11.03
 447,250 11.10 11.16 10.97 100 61,000 -1.0
10/08/2017
11.10
 542,910 11.29 11.42 11.03 100 78,410 -1.4
09/08/2017
11.29
 607,250 11.61 11.61 10.80 100 113,200 -2.0
08/08/2017
11.61
 575,040 11.74 11.87 11.58 24,040 373,800 -6.4
07/08/2017
11.74
 1,091,760 11.68 11.93 11.48 75,000 544,060 -8.5
04/08/2017
11.68
 436,890 11.87 11.87 11.64 87,710 212,110 -2.3
03/08/2017
11.87
 1,021,810 11.55 11.93 11.58 239,550 463,800 -4.1
02/08/2017
11.55
 717,250 12.00 12.00 11.55 79,340 204,300 -2.3
01/08/2017
12.00
 474,320 12.16 12.26 11.93 144,080 172,530 -0.5
31/07/2017
12.16
 738,930 11.74 12.29 11.74 74,950 322,830 -4.7
28/07/2017
11.74
 753,230 12.06 12.06 11.74 100 204,000 -3.8
27/07/2017
12.06
 452,410 12.19 12.26 12.06 5,100 158,010 -2.9
26/07/2017
12.19
 549,000 12.29 12.58 12.13 10 195,000 -3.7
25/07/2017
12.29
 650,860 12.06 12.71 12.00 2,040 150,000 -2.8
24/07/2017
12.06
 628,630 12.77 12.77 12.06 7,320 46,930 -0.8
21/07/2017
12.77
 619,210 13.29 13.35 12.77 35,680 126,550 -1.8
20/07/2017
13.29
 592,340 13.55 13.55 13.09 20,000 122,750 -2.1
19/07/2017
13.55
 370,160 13.42 13.68 13.42 20,000 120,000 -2.1
18/07/2017
13.42
 353,870 13.55 13.80 13.22 100 105,000 -2.2
17/07/2017
13.55
 702,000 14.19 14.29 13.55 14,700 30,000 -0.3
14/07/2017
14.19
 483,960 14.32 14.51 14.19 10,000 55,000 -1.0
13/07/2017
14.32
 344,680 14.45 14.51 14.29 500 27,190 -0.6
12/07/2017
14.45
 458,220 14.39 14.48 14.29 6,900 23,000 -0.4
11/07/2017
14.39
 662,540 14.42 14.55 14.29 50 111,000 -2.5
10/07/2017
14.42
 1,078,440 14.61 14.80 14.32 23,800 100,000 -1.7
07/07/2017
14.61
 1,380,390 15.13 15.22 14.61 140,100 60,000 1.8
06/07/2017
15.13
 924,390 15.29 15.35 14.97 16,240 87,490 -1.7
05/07/2017
15.29
 1,171,240 15.06 15.61 15.06 600 92,210 -2.2
04/07/2017
15.06
 2,611,780 14.32 15.29 14.26 120,000 752,070 -14.7
03/07/2017
14.32
 616,750 14.58 14.58 14.32 30,000 157,020 -2.8
30/06/2017
14.58
 566,160 14.39 14.64 14.39 0 101,900 -2.3
29/06/2017
14.39
 766,670 14.19 14.64 14.09 4,000 180,000 -3.9
28/06/2017
14.19
 509,970 14.39 14.48 14.13 0 530 -0.0
27/06/2017
14.39
 933,890 14.71 14.71 14.32 0 100,390 -2.3
26/06/2017
14.71
 394,860 14.84 14.84 14.51 0 2,070 -0.0
23/06/2017
14.84
 823,100 15.03 15.03 14.77 0 80,320 -1.9
22/06/2017
15.03
 1,241,290 14.64 15.13 14.64 27,530 109,660 -1.9
21/06/2017
14.64
 869,500 14.32 14.71 14.19 5,000 149,620 -3.3
20/06/2017
14.32
 1,026,180 14.64 14.80 14.32 219,700 802,900 -13.1
19/06/2017
14.64
 1,363,540 14.64 15.06 14.51 531,280 949,210 -9.5
16/06/2017
14.64
 786,230 15.09 15.09 14.58 10,210 382,970 -8.6
15/06/2017
15.09
 768,550 14.51 15.35 14.42 254,380 419,110 -3.8
14/06/2017
14.51
 476,160 14.64 14.84 14.51 885,550 724,560 3.6
13/06/2017
14.64
 750,330 14.32 14.64 14.26 323,120 644,440 -7.2
12/06/2017
14.32
 331,100 14.45 14.64 14.19 47,000 50,000 -0.1
09/06/2017
14.45
 734,050 14.58 14.71 14.32 108,500 266,860 -3.6
08/06/2017
14.58
 1,086,940 14.48 15.03 14.26 6,010 280,000 -6.3
07/06/2017
14.48
 1,032,310 14.19 14.51 14.19 24,010 363,400 -7.6
06/06/2017
14.19
 1,037,400 13.55 14.19 13.55 1,150 20,000 -0.4
05/06/2017
13.55
 504,670 13.55 14.06 13.35 3,450 123,260 -2.5
02/06/2017
13.55
 437,140 12.97 13.61 12.90 300 2,400 -0.0
01/06/2017
12.97
 320,920 12.90 13.09 12.90 24,000 94,860 -1.4
31/05/2017
12.90
 455,060 13.29 13.35 12.90 0 150,010 -3.0
30/05/2017
13.29
 571,310 13.45 13.68 13.29 1,860 50,000 -1.0
29/05/2017
13.45
 279,490 13.74 13.74 13.45 0 10,420 -0.2
26/05/2017
13.74
 368,560 13.55 13.93 13.48 0 34,740 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |