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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |