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)
22/09/2016
14.78
 28,110 14.51 14.89 14.68 9,000 0 0.2
21/09/2016
14.51
 63,680 14.73 14.73 14.46 10,000 34,390 -0.7
20/09/2016
14.73
 15,940 14.78 14.84 14.51 9,000 10,650 -0.0
19/09/2016
14.78
 43,850 14.51 14.84 14.51 40,000 35,170 0.1
16/09/2016
14.51
 31,950 14.89 14.89 14.46 0 27,500 -0.7
15/09/2016
14.89
 104,120 14.57 15.00 14.51 57,500 100,000 -1.2
14/09/2016
14.57
 76,750 14.84 14.94 14.57 10,000 46,100 -1.0
13/09/2016
14.84
 153,600 15.05 15.05 14.78 110,000 100,000 0.3
12/09/2016
15.05
 131,990 15.11 15.11 14.68 100,000 102,430 -0.1
09/09/2016
15.11
 410,230 15.11 15.32 14.94 301,000 335,830 -1.0
08/09/2016
15.11
 162,770 15.32 15.37 15.05 88,960 281,840 -5.4
07/09/2016
15.32
 216,770 14.78 15.32 14.68 255,270 462,520 -5.8
06/09/2016
14.78
 56,570 14.62 14.78 14.51 1,800 76,090 -2.0
05/09/2016
14.62
 40,550 14.62 14.78 14.46 10,000 30,410 -0.6
01/09/2016
14.62
 23,780 14.68 14.73 14.51 0 13,840 -0.4
31/08/2016
14.68
 29,290 14.57 14.89 14.57 2,940 16,850 -0.4
30/08/2016
14.57
 216,460 14.57 14.84 14.57 121,460 209,720 -2.4
29/08/2016
14.57
 53,320 14.84 14.94 14.57 50 37,420 -1.0
26/08/2016
14.84
 63,230 15.00 15.05 14.78 80 16,730 -0.5
25/08/2016
15.00
 66,090 15.11 15.11 14.94 100 21,070 -0.6
24/08/2016
15.11
 32,620 15.11 15.37 15.05 500 23,020 -0.6
23/08/2016
15.11
 123,750 15.11 15.59 15.11 179,890 192,280 -0.3
22/08/2016
15.11
 67,100 15.11 15.27 15.05 28,360 39,340 -0.3
19/08/2016
15.11
 37,260 15.32 15.32 14.94 280 0 0.0
18/08/2016
15.32
 117,500 15.48 15.59 15.21 60,350 55,100 0.1
17/08/2016
15.48
 49,850 15.54 15.59 15.37 5,000 23,000 -0.5
16/08/2016
15.54
 65,030 15.54 15.75 15.48 24,500 25,800 -0.0
15/08/2016
15.54
 323,010 14.78 15.70 15.05 190,690 273,660 -2.4
12/08/2016
14.78
 21,380 15.27 15.54 14.78 120 10,000 -0.3
11/08/2016
15.27
 15,460 15.11 15.32 14.84 0 2,900 -0.1
10/08/2016
15.11
 81,350 15.00 15.32 15.00 59,550 73,660 -0.4
09/08/2016
15.00
 41,670 14.78 15.05 14.78 24,100 29,040 -0.1
08/08/2016
14.78
 55,730 14.25 14.84 14.41 36,050 32,840 0.1
05/08/2016
14.25
 86,280 15.00 15.05 14.25 10,500 57,960 -1.3
04/08/2016
15.00
 106,230 15.27 15.37 15.00 98,300 82,280 0.4
03/08/2016
15.27
 64,600 15.32 15.37 15.05 46,120 52,660 -0.2
02/08/2016
15.32
 178,650 15.70 15.70 15.05 158,270 161,300 -0.1
01/08/2016
15.70
 261,500 16.34 16.34 15.21 94,800 196,790 -2.9
29/07/2016
16.34
 89,100 16.56 16.56 16.34 222,850 235,900 -0.4
28/07/2016
16.56
 1,720 16.83 16.83 16.40 0 0 0
27/07/2016
16.83
 93,310 16.72 16.93 16.56 173,160 159,950 0.4
26/07/2016
16.72
 2,010 16.93 16.93 16.40 0 1,200 -0.0
25/07/2016
16.93
 8,100 16.93 16.93 16.93 8,000 1,200 0.2
22/07/2016
16.93
 50,310 17.15 17.15 16.13 84,130 37,010 1.5
21/07/2016
17.15
 71,600 17.20 17.31 16.66 55,490 12,300 1.4
20/07/2016
17.20
 36,880 16.56 17.42 15.97 6,370 6,700 -0.0
19/07/2016
16.56
 31,960 17.47 17.74 16.56 20,000 0 0.6
18/07/2016
17.47
 86,040 16.83 17.47 15.70 49,600 49,830 0.0
15/07/2016
16.83
 193,200 18.06 18.06 16.83 98,700 46,670 1.6
14/07/2016
18.06
 101,310 18.44 18.44 17.74 70,400 0 2.4
13/07/2016
18.44
 41,240 19.35 19.35 18.44 1,600 9,680 -0.3
12/07/2016
19.35
 144,050 19.35 19.35 19.14 125,620 40,610 3.1
11/07/2016
19.35
 85,400 19.35 19.94 18.87 64,850 0 2.3
08/07/2016
19.35
 167,790 19.08 20.21 19.08 60,540 89,290 -1.0
07/07/2016
19.08
 184,150 17.85 19.08 17.20 151,830 85,300 2.3
06/07/2016
17.85
 129,890 17.09 18.12 16.93 21,830 0 0.7
05/07/2016
17.09
 57,480 17.09 17.58 16.77 26,200 3,000 0.7
04/07/2016
17.09
 90,830 16.13 17.26 16.07 15,770 26,410 -0.3
01/07/2016
16.13
 45,230 15.70 16.29 15.59 14,910 0 0.4
30/06/2016
15.70
 42,830 15.97 15.97 15.70 0 0 0
29/06/2016
15.97
 111,820 16.07 16.07 15.59 98,920 127,600 -0.8
28/06/2016
16.07
 78,620 16.88 16.88 15.97 10,500 50,200 -1.2
27/06/2016
16.88
 63,870 16.50 17.63 15.80 10,800 18,540 -0.2
24/06/2016
16.50
 172,540 15.43 16.50 14.89 34,820 8,570 0.8
23/06/2016
15.43
 15,700 15.37 15.54 15.05 9,600 10,000 -0.0
22/06/2016
15.37
 1,990 15.48 15.48 15.21 580 0 0.0
21/06/2016
15.48
 22,400 15.11 15.54 15.05 17,700 0 0.5
20/06/2016
15.11
 37,350 15.05 15.32 14.94 15,880 11,500 0.1
17/06/2016
15.05
 16,440 14.78 15.05 14.46 0 12,440 -0.3
16/06/2016
14.78
 55,810 15.54 15.59 14.78 26,000 48,110 -0.6
15/06/2016
15.54
 5,920 15.16 15.54 15.48 49,400 45,400 0.1
14/06/2016
15.16
 6,310 15.80 15.80 15.16 5,000 0 0.1
13/06/2016
15.80
 6,210 15.75 15.80 15.05 5,800 0 0.2
10/06/2016
15.75
 18,970 15.86 15.86 15.59 53,200 48,560 0.1
09/06/2016
15.86
 6,410 15.86 15.86 15.86 3,250 6,280 -0.1
08/06/2016
15.86
 19,410 15.75 16.02 15.75 17,200 9,140 0.2
07/06/2016
15.75
 24,600 15.75 16.13 15.75 21,500 0 0.6
06/06/2016
15.75
 46,020 15.97 15.97 15.70 41,800 7,000 1.0
03/06/2016
15.97
 72,260 15.86 15.97 15.75 62,540 5,000 1.7
02/06/2016
15.86
 37,100 15.97 15.97 15.64 67,340 52,190 0.4
01/06/2016
15.97
 28,770 15.86 15.97 15.80 18,000 0 0.5
31/05/2016
15.86
 35,980 15.80 15.86 15.64 25,480 0 0.7
30/05/2016
15.80
 30,270 15.54 15.80 15.70 25,500 100 0.7
27/05/2016
15.54
 3,300 15.54 15.54 15.54 3,200 0 0.1
26/05/2016
15.54
 16,530 15.54 15.64 15.54 16,000 0 0.5
25/05/2016
15.54
 29,260 15.21 15.59 15.05 28,750 8,900 0.6
24/05/2016
15.21
 14,670 15.05 15.21 14.78 14,150 6,310 0.2
23/05/2016
15.05
 12,010 15.05 15.05 14.78 4,460 100 0.1
20/05/2016
15.05
 7,460 15.59 15.59 15.05 2,500 1,500 0.0
19/05/2016
15.59
 1,250 15.64 15.64 15.59 0 0 0
18/05/2016
15.64
 77,640 15.59 15.64 15.59 77,000 0 2.2
17/05/2016
15.59
 100 15.59 15.59 15.59 0 0 0
16/05/2016
15.59
 37,640 15.32 15.59 15.16 34,140 0 1.0
13/05/2016
15.32
 36,700 15.32 15.32 15.05 34,340 0 1.0
12/05/2016
15.32
 1,610 15.32 15.32 15.05 23,000 0 0.6
11/05/2016
15.32
 34,690 15.16 15.32 14.94 31,690 0 0.9
10/05/2016
15.16
 11,560 15.16 15.16 14.78 8,750 2,700 0.2
09/05/2016
15.16
 17,510 15.16 15.32 14.68 12,760 0 0.4
06/05/2016
15.16
 55,970 14.94 15.16 15.00 38,400 14,030 0.7
05/05/2016
14.94
 112,500 14.78 15.00 14.84 107,890 79,800 0.8

Chính sách bảo mật | Điều khoản sử dụng |