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)
03/12/2015
14.84
 3,590 15.00 15.00 14.51 10 0 0.0
02/12/2015
15.00
 35,260 14.35 15.05 14.73 1,000 0 0.0
01/12/2015
14.35
 35,640 13.92 14.89 14.08 15,000 10,100 0.1
30/11/2015
13.92
 85,160 13.98 13.98 13.49 63,800 59,220 0.1
27/11/2015
13.98
 26,160 14.57 14.57 13.98 6,510 4,000 0.1
26/11/2015
14.57
 30,510 14.84 14.84 14.51 1,570 0 0.0
25/11/2015
14.84
 27,860 15.27 15.27 14.62 5,000 8,960 -0.1
24/11/2015
15.27
 52,840 15.32 15.32 14.51 200,000 216,510 -0.5
23/11/2015
15.32
 8,670 16.07 16.07 15.32 0 0 0
20/11/2015
16.07
 850 16.13 16.23 15.86 10 0 0.0
19/11/2015
16.13
 58,470 15.59 16.29 15.54 46,850 10,000 1.1
18/11/2015
15.59
 42,140 15.86 15.86 15.48 28,460 8,090 0.6
17/11/2015
15.86
 64,500 15.80 15.86 15.59 35,650 0 1.0
16/11/2015
15.80
 58,720 15.54 15.80 15.05 139,000 117,020 0.6
13/11/2015
15.54
 138,830 14.57 15.54 14.51 101,480 26,850 2.1
12/11/2015
14.57
 89,360 14.51 14.62 14.51 87,030 16,500 1.9
11/11/2015
14.51
 50,870 14.62 14.73 14.51 129,730 92,880 1.0
10/11/2015
14.62
 79,860 14.41 14.62 14.35 70,000 350 1.9
09/11/2015
14.41
 81,410 14.41 14.57 14.41 116,210 0 3.1
06/11/2015
14.41
 138,150 14.25 14.41 14.25 93,040 0 2.5
05/11/2015
14.25
 242,950 13.76 14.41 13.76 114,760 22,620 2.4
04/11/2015
13.76
 19,810 13.76 13.76 13.44 3,900 0 0.1
03/11/2015
13.76
 16,530 13.71 13.76 13.44 6,300 0 0.2
02/11/2015
13.71
 95,580 13.87 13.87 13.71 67,470 64,790 0.1
30/10/2015
13.87
 128,180 13.87 13.87 13.44 184,150 134,720 1.3
29/10/2015
13.87
 21,530 14.08 14.08 13.71 70,000 77,010 -0.2
28/10/2015
14.08
 34,030 14.25 14.35 14.08 600,000 600,010 -0.0
27/10/2015
14.25
 197,870 14.19 14.25 14.08 97,590 43,150 1.4
26/10/2015
14.19
 74,340 13.98 14.46 13.98 423,910 6,000 11.0
23/10/2015
13.98
 70,380 13.76 14.14 13.71 48,570 4,000 1.2
22/10/2015
13.76
 40,490 13.87 13.98 13.71 29,770 7,000 0.6
21/10/2015
13.87
 106,860 13.60 13.92 13.65 259,420 188,630 1.8
20/10/2015
13.60
 43,530 13.98 13.98 13.55 29,880 0 0.8
19/10/2015
13.98
 48,910 13.71 14.03 13.71 33,160 0 0.9
16/10/2015
13.71
 129,900 13.22 13.71 13.33 58,840 700 1.5
15/10/2015
13.22
 144,300 13.22 13.28 12.96 91,410 43,490 1.2
14/10/2015
13.22
 67,830 13.28 13.39 12.85 32,200 1,310 0.8
13/10/2015
13.28
 141,220 13.22 13.33 12.36 488,970 398,680 2.2
12/10/2015
13.22
 140,340 12.90 13.28 12.90 77,740 200 1.9
09/10/2015
12.90
 246,910 12.53 12.96 12.53 152,930 0 3.7
08/10/2015
12.53
 305,060 11.93 12.53 11.93 165,260 26,170 3.2
07/10/2015
11.93
 25,670 11.99 12.04 11.93 20,000 1,000 0.4
06/10/2015
11.99
 68,230 12.04 12.04 11.88 104,520 30,590 1.7
05/10/2015
12.04
 90,440 11.83 12.04 11.83 53,050 900 1.2
02/10/2015
11.83
 29,400 11.83 11.83 11.67 0 11,000 -0.2
01/10/2015
11.83
 10,880 11.83 11.83 11.72 0 0 0
30/09/2015
11.83
 8,020 11.99 11.99 11.83 1,000 0 0.0
29/09/2015
11.99
 33,590 11.99 11.99 11.77 6,750 11,650 -0.1
28/09/2015
11.99
 70,190 11.93 11.99 11.93 13,900 25,000 -0.2
25/09/2015
11.93
 37,300 11.88 12.04 11.77 17,500 1,000 0.4
24/09/2015
11.88
 59,490 11.72 11.88 11.67 37,260 2,000 0.8
23/09/2015
11.72
 56,720 11.88 11.99 11.72 31,350 2,000 0.6
22/09/2015
11.88
 26,160 11.72 11.88 11.72 9,810 2,000 0.2
21/09/2015
11.72
 29,740 11.88 11.88 11.67 6,000 2,000 0.1
18/09/2015
11.88
 41,190 11.83 11.99 11.67 324,450 300,500 0.5
17/09/2015
11.83
 10 11.88 11.88 11.83 0 0 0
16/09/2015
11.88
 12,760 11.67 11.88 11.72 2,500 0 0.1
15/09/2015
11.67
 18,750 11.93 11.93 11.61 4,460 5,830 -0.0
14/09/2015
11.93
 1,400 11.99 11.99 11.77 230,400 230,000 0.0
11/09/2015
11.99
 21,790 12.04 12.04 11.83 12,170 5,000 0.2
10/09/2015
12.04
 31,890 11.83 12.04 11.72 30,560 3,920 0.6
09/09/2015
11.83
 7,520 12.10 12.10 11.83 6,990 0 0.2
08/09/2015
12.10
 38,060 11.83 12.10 11.72 34,570 0 0.8
07/09/2015
11.83
 49,200 11.83 11.99 11.29 48,100 2,000 1.0
04/09/2015
11.83
 27,390 12.04 12.10 11.83 24,180 1,990 0.5
03/09/2015
12.04
 45,050 12.04 12.04 11.99 42,210 2,000 0.9
01/09/2015
12.04
 33,360 11.99 12.15 11.93 25,980 0 0.6
31/08/2015
11.99
 139,810 11.83 11.99 11.83 120,330 25,010 2.1
28/08/2015
11.83
 39,530 11.99 11.99 11.83 16,830 5,000 0.3
27/08/2015
11.99
 70,120 11.99 12.04 11.83 56,580 2,400 1.2
26/08/2015
11.99
 13,550 11.83 11.99 11.56 60 500 -0.0
25/08/2015
11.83
 71,320 11.50 12.20 10.80 51,610 0 1.1
24/08/2015
11.50
 150,140 11.99 11.99 11.45 87,000 0 1.9
21/08/2015
11.99
 118,180 12.31 12.31 11.67 63,070 11,370 1.2
20/08/2015
12.31
 248,590 12.20 12.31 11.72 167,600 75,210 2.1
19/08/2015
12.20
 108,520 12.15 12.31 11.93 84,920 2,000 1.9
18/08/2015
12.15
 172,630 11.77 12.15 11.77 141,890 0 3.2
17/08/2015
11.77
 41,770 11.93 11.99 11.77 11,700 100 0.3
14/08/2015
11.93
 228,360 11.83 11.93 11.77 188,210 99,990 1.9
13/08/2015
11.83
 179,000 12.04 12.04 11.77 232,260 234,120 -0.0
12/08/2015
12.04
 264,620 11.93 12.15 11.93 294,760 212,620 1.8
11/08/2015
11.93
 148,440 12.36 12.36 11.93 169,110 246,870 -1.7
10/08/2015
12.36
 120,570 12.04 12.36 11.99 69,860 0 1.6
07/08/2015
12.04
 20,460 12.20 12.26 11.93 0 0 0
06/08/2015
12.20
 159,390 12.53 12.53 12.20 62,330 52,110 0.2
05/08/2015
12.53
 372,380 11.99 12.53 11.99 337,600 7,000 7.6
04/08/2015
11.99
 211,880 11.88 12.10 11.88 169,350 171,340 -0.0
03/08/2015
11.88
 554,230 11.77 11.93 11.67 334,640 317,630 0.3
31/07/2015
11.77
 341,090 12.26 12.26 11.77 100,380 2,000 2.2
30/07/2015
12.26
 84,170 12.58 12.58 12.26 31,770 0 0.7
29/07/2015
12.58
 426,490 12.58 12.74 12.53 221,920 0 5.2
28/07/2015
12.58
 234,600 12.79 12.79 12.53 136,800 20,000 2.7
27/07/2015
12.79
 529,430 12.20 12.79 12.26 316,010 36,350 6.5
24/07/2015
12.20
 377,040 11.83 12.20 11.83 197,330 0 4.4
23/07/2015
11.83
 309,310 11.83 12.10 11.83 96,000 52,400 1.0
22/07/2015
11.83
 209,140 11.40 11.88 11.40 112,550 100 2.4
21/07/2015
11.40
 67,870 11.29 11.45 11.29 14,000 0 0.3
20/07/2015
11.29
 72,040 11.29 11.45 11.13 58,510 25,000 0.7
17/07/2015
11.29
 159,010 11.34 11.45 11.23 101,500 116,690 -0.3
16/07/2015
11.34
 233,540 11.67 11.67 11.23 101,200 175,280 -1.6

Chính sách bảo mật | Điều khoản sử dụng |