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)
15/07/2015
11.67
 340,910 11.67 11.67 11.56 312,710 204,170 2.3
14/07/2015
11.67
 245,750 11.50 11.72 11.29 197,730 4,000 4.1
13/07/2015
11.50
 359,500 11.18 11.50 11.02 202,950 180,000 0.5
10/07/2015
11.18
 244,150 11.29 11.56 11.18 9,000 113,700 -2.2
09/07/2015
11.29
 357,850 11.88 11.88 11.18 60,300 221,650 -3.4
08/07/2015
11.88
 626,100 11.29 12.04 11.61 474,360 434,760 0.9
07/07/2015
11.29
 511,580 11.88 11.93 11.29 48,600 213,860 -3.5
06/07/2015
11.88
 219,620 12.20 12.20 11.88 43,600 50,000 -0.1
03/07/2015
12.20
 36,410 12.15 12.26 12.10 10,510 0 0.2
02/07/2015
12.15
 157,700 12.04 12.31 12.04 50,100 5,000 1.0
01/07/2015
12.04
 103,280 12.26 12.42 12.04 29,000 9,500 0.4
30/06/2015
12.26
 136,010 12.36 12.36 12.10 94,000 0 2.1
29/06/2015
12.36
 158,190 12.04 12.36 12.04 125,000 0 2.8
26/06/2015
12.04
 290,590 12.04 12.31 11.99 225,370 0 5.1
25/06/2015
12.04
 127,030 12.04 12.15 12.04 70,080 0 1.6
24/06/2015
12.04
 92,110 12.15 12.15 11.99 75,840 4,000 1.6
23/06/2015
12.15
 274,060 11.99 12.26 11.93 159,210 105,000 1.2
22/06/2015
11.99
 49,520 11.99 12.20 11.93 7,730 0 0.2
19/06/2015
11.99
 38,150 12.10 12.26 11.99 0 0 0
18/06/2015
12.10
 83,150 11.99 12.26 11.93 31,660 5,000 0.6
17/06/2015
11.99
 148,720 11.83 12.04 11.83 58,990 39,000 0.4
16/06/2015
11.83
 238,790 12.10 12.42 11.83 0 80,000 -1.8
15/06/2015
12.10
 63,100 12.31 12.36 12.10 3,000 9,000 -0.1
12/06/2015
12.31
 293,700 12.15 12.31 12.04 85,150 208,000 -2.8
11/06/2015
12.15
 332,110 12.26 12.53 12.15 84,500 268,000 -4.2
10/06/2015
12.26
 558,840 12.85 12.85 12.26 310,000 399,440 -2.1
09/06/2015
12.85
 332,260 12.31 13.06 12.31 65,630 1,000 1.5
08/06/2015
12.31
 203,070 11.99 12.58 11.88 35,870 0 0.8
05/06/2015
11.99
 455,180 11.77 12.04 11.77 93,000 210,580 -2.6
04/06/2015
11.77
 745,450 11.45 11.93 11.45 238,920 202,100 0.8
03/06/2015
11.45
 513,280 11.23 11.45 11.13 331,890 229,300 2.2
02/06/2015
11.23
 187,830 11.40 11.45 11.18 153,050 122,490 0.6
01/06/2015
11.40
 178,090 11.34 11.50 11.34 158,010 90,250 1.4
29/05/2015
11.34
 484,200 11.18 11.50 11.18 110,080 170,040 -1.3
28/05/2015
11.18
 372,150 11.23 11.29 11.13 217,190 10,000 4.3
27/05/2015
11.23
 75,530 11.23 11.29 11.18 55,260 39,200 0.3
26/05/2015
11.23
 80,760 11.34 11.45 11.23 50,000 44,860 0.1
25/05/2015
11.34
 322,980 11.40 11.56 11.34 257,820 129,460 2.7
22/05/2015
11.40
 432,310 11.29 11.40 11.18 361,870 201,000 3.4
21/05/2015
11.29
 152,560 11.45 11.45 11.23 15,500 10,000 0.1
20/05/2015
11.45
 347,260 11.18 11.45 11.02 193,080 67,000 2.6
19/05/2015
11.18
 482,340 10.75 11.23 10.75 422,370 120,000 6.2
18/05/2015
10.75
 420,520 10.86 11.02 10.70 338,180 220,000 2.4
15/05/2015
10.86
 104,180 11.18 11.18 10.86 4,000 1,000 0.1
14/05/2015
11.18
 184,010 10.97 11.18 10.97 657,900 591,180 1.4
13/05/2015
10.97
 309,400 10.91 11.23 10.91 207,000 196,520 0.2
12/05/2015
10.91
 369,700 11.02 11.23 10.91 366,000 445,020 -1.6
11/05/2015
11.02
 166,440 11.40 11.40 11.02 854,660 908,790 -1.1
08/05/2015
11.40
 144,140 11.40 11.45 11.29 116,270 90,030 0.6
07/05/2015
11.40
 187,710 11.23 11.61 11.13 123,050 0 2.6
06/05/2015
11.23
 426,720 11.13 11.23 11.07 340,770 96,840 5.1
05/05/2015
11.13
 170,200 11.13 11.18 10.70 40,760 0 0.8
04/05/2015
11.13
 767,170 11.45 11.50 11.02 613,080 118,080 10.4
27/04/2015
11.45
 229,120 11.45 11.50 11.34 159,630 0 3.4
24/04/2015
11.45
 268,850 11.61 11.61 11.29 103,560 100,950 0.1
23/04/2015
11.61
 414,810 11.99 11.99 11.61 189,240 155,850 0.7
22/04/2015
11.99
 674,400 11.45 12.04 11.50 148,940 0 3.3
21/04/2015
11.45
 378,100 11.23 11.45 11.13 230 0 0.0
20/04/2015
11.23
 71,550 11.29 11.29 11.13 18,730 13,510 0.1
17/04/2015
11.29
 123,120 11.29 11.34 11.13 0 0 0
16/04/2015
11.29
 449,960 11.13 11.34 11.07 170,590 200,000 -0.6
15/04/2015
11.13
 275,330 11.13 11.18 10.91 4,200 155,000 -3.1
14/04/2015
11.13
 336,630 11.45 11.50 11.13 98,060 101,130 -0.0
13/04/2015
11.45
 127,160 11.56 11.61 11.34 175,680 125,000 1.1
10/04/2015
11.56
 277,070 11.45 11.83 11.29 81,510 0 1.8
09/04/2015
11.45
 123,820 11.56 11.67 11.45 10 3,000 -0.1
08/04/2015
11.56
 525,030 11.23 11.61 11.07 285,700 123,920 3.4
07/04/2015
11.23
 177,020 11.02 11.23 10.91 50,410 17,200 0.7
06/04/2015
11.02
 62,440 11.07 11.23 10.97 700 0 0.0
03/04/2015
11.07
 54,750 11.07 11.13 10.97 350 410 -0.0
02/04/2015
11.07
 73,550 11.13 11.13 11.02 0 10,670 -0.2
01/04/2015
11.13
 252,600 11.13 11.23 11.02 200,990 0 4.2
31/03/2015
11.13
 183,700 11.07 11.23 11.07 97,970 0 2.0
30/03/2015
11.07
 399,820 11.13 11.34 11.02 330,320 0 6.9
27/03/2015
11.13
 386,730 11.13 11.29 11.13 240,360 0 5.0
26/03/2015
11.13
 171,040 11.07 11.18 11.02 145,400 2,000 3.0
25/03/2015
11.07
 470,630 10.97 11.18 10.91 258,000 3,450 5.1
24/03/2015
10.97
 469,110 10.91 10.97 10.70 258,000 3,450 5.1
23/03/2015
10.91
 116,000 11.23 11.23 10.91 60,880 0 1.2
20/03/2015
11.23
 511,260 10.70 11.23 10.59 235,060 56,020 3.7
19/03/2015
10.70
 955,740 11.18 11.23 10.64 1,450 0 0.0
18/03/2015
11.18
 205,000 11.34 11.45 11.13 2,530 2,000 0.0
17/03/2015
11.34
 455,710 11.56 11.56 11.29 161,090 3,000 3.4
16/03/2015
11.56
 557,810 11.67 11.72 11.34 370 245,000 -5.2
13/03/2015
11.67
 687,970 11.34 11.67 11.23 100,000 24,500 1.6
12/03/2015
11.34
 1,204,460 11.07 11.56 11.13 430,050 3,000 9.0
11/03/2015
11.07
 361,140 11.13 11.18 10.91 750 0 0.0
10/03/2015
11.13
 852,990 10.80 11.13 10.70 17,520 30,170 -0.3
09/03/2015
10.80
 413,800 10.59 10.97 10.59 10,140 0 0.2
06/03/2015
10.59
 264,630 10.59 10.70 10.48 52,420 18,000 0.7
05/03/2015
10.59
 274,410 10.59 10.75 10.48 19,230 0 0.4
04/03/2015
10.59
 211,870 10.64 10.75 10.48 45,070 300 0.9
03/03/2015
10.64
 407,390 10.59 10.75 10.48 227,260 31,000 3.9
02/03/2015
10.59
 176,830 10.48 10.59 10.21 15,060 10,000 0.1
27/02/2015
10.48
 83,380 10.75 10.80 10.37 100 0 0.0
26/02/2015
10.75
 140,370 10.59 10.75 10.54 60 4,220 -0.1
25/02/2015
10.59
 378,190 10.86 10.86 10.48 187,030 20 3.7
24/02/2015
10.86
 166,360 11.02 11.02 10.80 88,380 14,500 1.5
13/02/2015
11.02
 136,360 10.97 11.02 10.80 88,190 20,000 1.4
12/02/2015
10.97
 394,140 10.86 11.13 10.86 262,570 7,000 5.2

Chính sách bảo mật | Điều khoản sử dụng |