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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |