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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |