CTCP Xi măng Hà Tiên 1 (ht1)

13.60
-0.15
(-1.09%)
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)
08/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |