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)
04/05/2016
14.78
 69,080 14.78 14.89 14.51 66,310 18,000 1.3
29/04/2016
14.78
 61,440 14.73 14.94 14.51 60,140 1,000 1.6
28/04/2016
14.73
 79,120 14.51 14.89 13.82 77,520 9,000 1.9
27/04/2016
14.51
 69,000 14.14 14.51 14.14 49,650 0 1.3
26/04/2016
14.14
 53,770 14.25 14.25 14.08 41,820 0 1.1
25/04/2016
14.25
 21,200 14.03 14.30 14.03 16,310 0 0.4
22/04/2016
14.03
 29,800 13.98 14.14 13.71 13,510 3,800 0.3
21/04/2016
13.98
 16,830 14.14 14.14 13.49 13,860 2,500 0.3
20/04/2016
14.14
 28,420 14.57 14.57 14.14 26,090 0 0.7
19/04/2016
14.57
 33,480 14.78 14.78 14.51 6,000 0 0.2
15/04/2016
14.78
 176,050 13.87 14.84 13.87 137,370 0 3.7
14/04/2016
13.87
 54,360 13.76 13.87 13.76 80,420 47,080 0.9
13/04/2016
13.76
 95,010 13.60 13.76 13.65 74,000 27,580 1.2
12/04/2016
13.60
 17,300 13.65 13.71 13.28 15,000 0 0.4
11/04/2016
13.65
 97,500 13.82 13.87 13.55 82,480 16,540 1.7
08/04/2016
13.82
 45,170 13.82 13.82 13.60 39,000 15,000 0.6
07/04/2016
13.82
 97,810 13.65 13.82 13.60 82,300 47,000 0.9
06/04/2016
13.65
 44,570 13.22 13.71 13.22 40,700 15,800 0.6
05/04/2016
13.22
 76,360 13.17 13.22 12.85 44,960 32,800 0.3
04/04/2016
13.17
 125,170 13.49 13.60 13.17 304,010 337,200 -0.8
01/04/2016
13.49
 28,250 13.87 13.87 13.49 10,450 23,840 -0.3
31/03/2016
13.87
 99,080 13.98 14.08 13.82 53,400 54,420 -0.0
30/03/2016
13.98
 124,130 13.71 14.25 13.55 81,440 72,690 0.2
29/03/2016
13.71
 91,960 13.55 13.76 13.44 416,530 406,500 0.3
28/03/2016
13.55
 62,710 13.39 13.55 13.33 32,000 37,180 -0.1
25/03/2016
13.39
 25,620 13.33 13.39 13.33 68,700 63,900 0.1
24/03/2016
13.33
 149,050 13.39 13.71 13.33 287,900 329,440 -1.0
23/03/2016
13.39
 147,160 13.49 13.49 13.39 81,200 120,920 -1.0
22/03/2016
13.49
 75,370 13.55 13.55 13.39 21,600 51,840 -0.8
21/03/2016
13.55
 94,230 13.87 13.98 13.55 71,500 131,120 -1.5
18/03/2016
13.87
 22,830 14.08 14.19 13.82 0 9,940 -0.3
17/03/2016
14.08
 39,950 13.92 14.25 13.87 6,500 0 0.2
16/03/2016
13.92
 25,610 13.92 13.92 13.71 3,200 100 0.1
15/03/2016
13.92
 39,880 14.08 14.19 13.87 0 4,730 -0.1
14/03/2016
14.08
 74,650 14.25 14.25 14.08 20,010 9,000 0.3
11/03/2016
14.25
 307,930 14.51 14.51 14.25 211,800 85,970 3.3
10/03/2016
14.51
 72,090 14.30 14.51 14.14 43,000 0 1.1
09/03/2016
14.30
 21,250 14.41 14.41 14.30 2,800 300 0.1
08/03/2016
14.41
 53,840 14.25 14.78 14.30 87,500 60,730 0.7
07/03/2016
14.25
 256,160 14.41 15.05 14.25 186,770 21,000 4.4
04/03/2016
14.41
 68,310 14.30 14.62 14.03 119,940 109,510 0.3
03/03/2016
14.30
 66,840 14.08 14.30 14.08 68,530 37,740 0.8
02/03/2016
14.08
 37,220 13.98 14.25 13.98 38,700 39,190 -0.0
01/03/2016
13.98
 32,010 14.41 14.51 13.98 0 10,430 -0.3
29/02/2016
14.41
 44,090 14.25 14.84 14.35 0 1,350 -0.0
26/02/2016
14.25
 319,920 13.98 14.41 14.08 242,560 9,300 6.2
25/02/2016
13.98
 17,020 14.08 14.25 13.98 4,450 100 0.1
24/02/2016
14.08
 21,940 14.19 14.41 14.08 9,110 10,290 -0.0
23/02/2016
14.19
 16,440 14.35 14.35 14.19 9,890 0 0.3
22/02/2016
14.35
 21,310 14.41 14.41 14.25 9,810 10 0.3
19/02/2016
14.41
 25,920 14.19 14.41 14.08 18,160 10,280 0.2
18/02/2016
14.19
 13,620 14.46 14.46 14.14 5,520 12,540 -0.2
17/02/2016
14.46
 59,670 14.03 14.46 13.98 48,830 30,750 0.5
16/02/2016
14.03
 72,350 13.92 14.03 13.22 51,800 0 1.3
15/02/2016
13.92
 10 13.55 13.92 13.92 0 0 0
05/02/2016
13.55
 5,500 13.60 13.60 13.55 0 4,000 -0.1
04/02/2016
13.60
 33,010 13.17 13.60 13.55 32,000 17,240 0.4
03/02/2016
13.17
 13,030 13.44 13.44 13.17 2,740 0 0.1
02/02/2016
13.44
 9,720 13.98 13.98 13.44 0 4,240 -0.1
01/02/2016
13.98
 39,850 13.82 13.98 13.44 137,040 100,000 0.9
29/01/2016
13.82
 1,000 13.49 13.87 13.17 0 0 0
28/01/2016
13.49
 61,240 13.71 13.76 13.49 43,500 59,440 -0.4
27/01/2016
13.71
 1,900 13.65 14.03 13.71 0 300 -0.0
26/01/2016
13.65
 15,490 13.82 13.82 13.55 103,500 114,010 -0.3
25/01/2016
13.82
 61,410 13.82 14.25 13.49 110,010 160,030 -1.3
22/01/2016
13.82
 61,390 13.98 14.25 13.82 185,000 200,520 -0.4
21/01/2016
13.98
 69,810 13.92 14.25 13.82 40,000 1,650 1.0
20/01/2016
13.92
 11,570 13.98 14.14 13.92 243,860 249,770 -0.2
19/01/2016
13.98
 283,030 14.03 14.03 13.06 525,000 576,150 -1.3
18/01/2016
14.03
 7,410 14.25 14.25 13.92 284,600 284,300 0.0
15/01/2016
14.25
 2,370 14.51 14.51 14.25 0 0 0
14/01/2016
14.51
 52,550 14.78 14.78 14.51 84,630 63,860 0.6
13/01/2016
14.78
 270 14.89 14.89 14.46 104,430 104,430 0
12/01/2016
14.89
 53,570 14.25 14.89 14.14 44,240 14,910 0.8
11/01/2016
14.25
 9,420 14.35 14.35 14.14 0 100 -0.0
08/01/2016
14.35
 2,010 14.41 14.41 14.25 200 200 0
07/01/2016
14.41
 7,650 14.41 14.57 14.30 750 0 0.0
06/01/2016
14.41
 1,700 14.62 14.62 14.41 0 300 -0.0
05/01/2016
14.62
 41,040 14.46 14.62 14.08 39,830 2,400 1.0
04/01/2016
14.46
 37,800 14.41 14.57 14.08 26,430 0 0.7
31/12/2015
14.41
 2,700 14.51 14.51 14.41 0 0 0
30/12/2015
14.51
 14,860 14.14 14.78 14.03 2,000 400 0.0
29/12/2015
14.14
 75,200 14.89 14.89 14.14 0 70,000 -1.9
28/12/2015
14.89
 690 15.05 15.05 14.78 0 0 0
25/12/2015
15.05
 81,090 14.84 15.05 14.30 79,080 5,000 2.1
24/12/2015
14.84
 1,300 14.94 15.05 14.68 700 300 0.0
23/12/2015
14.94
 55,610 14.78 14.94 14.68 52,010 3,150 1.3
22/12/2015
14.78
 26,670 14.78 14.78 14.62 23,460 0 0.6
21/12/2015
14.78
 22,410 15.05 15.11 14.62 6,710 18,000 -0.3
18/12/2015
15.05
 74,890 15.16 15.16 14.68 73,240 15,000 1.6
17/12/2015
15.16
 78,040 15.32 15.48 15.16 300,000 52,900 7.0
16/12/2015
15.32
 135,840 15.00 15.37 15.05 55,000 4,400 1.4
15/12/2015
15.00
 9,970 15.05 15.05 14.51 0 200 -0.0
14/12/2015
15.05
 11,950 14.57 15.16 14.62 11,000 0 0.3
11/12/2015
14.57
 70,880 14.57 14.62 14.57 202,700 298,250 -2.6
10/12/2015
14.57
 172,210 14.51 14.57 14.35 41,130 247,000 -5.5
09/12/2015
14.51
 21,600 14.73 14.73 14.51 11,690 660 0.3
08/12/2015
14.73
 29,410 14.62 14.78 14.46 24,100 0 0.7
07/12/2015
14.62
 50,070 14.68 14.73 14.41 41,300 0 1.1
04/12/2015
14.68
 75,800 14.84 14.84 14.51 39,900 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |