CTCP Xi măng Hà Tiên 1 (ht1)

12.10
0.15
(1.26%)
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
(2026-06-29) 		-1.65 -12.18% 3,686,500 217,800 0
11.65
13.60
11.95
2 tháng
(2026-06-01) 		-1.90 -13.77% 6,636,800 249,580 0
11.65
13.95
11.95
3 tháng
(2026-05-04) 		-2.75 -18.77% 11,857,700 -415,520 0
11.65
14.75
11.95
6 tháng
(2026-01-30) 		-2.95 -19.87% 46,604,200 -918,971 -2.6
11.65
18
11.95
12 tháng
(2025-08-04) 		-2.22 -15.73% 144,558,800 1,604,629 37.3
11.65
20.10
11.95
24 tháng
(2024-08-08) 		0.07 0.55% 263,221,700 -5,319,743 -37.7
9.25
20.10
11.95
36 tháng
(2023-08-14) 		-4.01 -25.21% 377,538,500 -5,198,736 -41.3
9.25
20.10
11.95
60 tháng
(2021-08-24) 		-4.59 -27.83% 1,181,733,700 -3,399,574 -52.0
7.18
24.42
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |