CTCP Xi măng Hà Tiên 1 (ht1)

13.60
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
(2026-05-13) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |