CTCP Xi măng Hà Tiên 1 (ht1)

11.95
0.05
(0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |