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)
22/09/2014
8.28
 627,070 8.55 8.60 8.28 243,040 501,850 -4.1
19/09/2014
8.55
 277,110 8.49 8.60 8.33 165,260 0 2.6
18/09/2014
8.49
 375,230 8.76 8.76 8.39 111,310 0 1.8
17/09/2014
8.76
 585,530 8.87 8.87 8.55 144,540 25,000 1.9
16/09/2014
8.87
 806,460 8.76 8.87 8.55 399,190 66,300 5.4
15/09/2014
8.76
 555,660 8.76 8.82 8.65 230,320 30,000 3.3
12/09/2014
8.76
 520,000 8.44 8.76 8.28 95,210 115,000 -0.3
11/09/2014
8.44
 438,550 8.39 8.55 8.28 10,100 129,780 -1.9
10/09/2014
8.39
 933,740 8.49 8.49 8.28 10,200 292,830 -4.4
09/09/2014
8.49
 1,329,230 8.92 8.98 8.44 60,170 480,820 -6.7
08/09/2014
8.92
 1,511,150 9.35 9.35 8.92 175,140 129,000 0.8
05/09/2014
9.35
 568,630 9.46 9.62 9.30 101,030 27,230 1.3
04/09/2014
9.46
 1,215,970 9.14 9.46 9.03 507,270 83,000 7.4
03/09/2014
9.14
 1,103,430 8.82 9.14 8.65 682,530 25,270 11.0
29/08/2014
8.82
 1,353,720 8.49 8.87 8.55 622,230 50,010 9.3
28/08/2014
8.49
 574,520 8.60 8.71 8.44 10 5,000 -0.1
27/08/2014
8.60
 1,019,300 8.49 8.65 8.44 10 0 0.0
26/08/2014
8.49
 1,561,300 8.71 8.76 8.44 120 189,870 -3.0
25/08/2014
8.71
 1,419,030 8.98 9.03 8.71 205,010 63,700 2.3
22/08/2014
8.98
 1,409,560 8.49 8.98 8.55 531,960 33,690 8.2
21/08/2014
8.49
 2,375,970 8.17 8.71 8.17 612,490 190,000 6.7
20/08/2014
8.17
 921,700 8.17 8.33 8.06 25,550 240,000 -3.3
19/08/2014
8.17
 1,271,980 8.17 8.39 8.17 0 194,550 -3.0
18/08/2014
8.17
 1,181,470 7.96 8.28 7.96 1,000 297,000 -4.5
15/08/2014
7.96
 700,860 7.79 8.01 7.74 59,940 58,900 0.0
14/08/2014
7.79
 581,040 7.90 8.01 7.69 10 64,390 -0.9
13/08/2014
7.90
 695,190 7.79 8.01 7.74 15,060 125,000 -1.6
12/08/2014
7.79
 455,320 7.79 7.90 7.69 110 98,000 -1.4
11/08/2014
7.79
 317,130 8.01 8.06 7.79 180 128,000 -1.9
08/08/2014
8.01
 858,830 7.85 8.17 7.90 131,530 11,000 1.8
07/08/2014
7.85
 575,620 7.69 7.85 7.58 26,350 5,000 0.3
06/08/2014
7.69
 399,180 7.74 7.79 7.69 30,990 0 0.4
05/08/2014
7.74
 662,520 7.42 7.74 7.47 190,700 5,000 2.6
04/08/2014
7.42
 409,390 7.47 7.47 7.36 90 0 0.0
01/08/2014
7.47
 386,490 7.53 7.53 7.42 165,030 5,000 2.2
31/07/2014
7.53
 503,400 7.31 7.58 7.26 12,130 0 0.2
30/07/2014
7.31
 667,710 7.47 7.53 7.31 25,100 15,000 0.1
29/07/2014
7.47
 521,570 7.47 7.58 7.36 71,460 59,000 0.2
28/07/2014
7.47
 1,105,430 7.63 7.63 7.31 240,000 20,000 3.0
25/07/2014
7.63
 1,075,540 8.12 8.17 7.63 230,970 24,000 3.1
24/07/2014
8.12
 851,860 8.17 8.17 7.96 390,000 10,000 5.7
23/07/2014
8.17
 970,590 8.39 8.44 8.01 150,000 5,670 2.2
22/07/2014
8.39
 1,512,300 8.28 8.49 8.28 681,970 465,000 3.4
21/07/2014
8.28
 1,878,090 8.28 8.44 8.17 994,950 451,000 8.4
18/07/2014
8.28
 1,764,150 8.06 8.33 7.90 200,000 521,520 -4.9
17/07/2014
8.06
 698,950 8.12 8.12 7.90 0 10,000 -0.1
16/07/2014
8.12
 3,590,360 7.63 8.12 7.79 1,267,200 116,650 17.1
15/07/2014
7.63
 1,399,160 7.47 7.74 7.47 168,000 18,000 2.1
14/07/2014
7.47
 316,940 7.42 7.47 7.36 7,430 2,000 0.1
11/07/2014
7.42
 695,610 7.47 7.53 7.31 50,000 84,160 -0.5
10/07/2014
7.47
 2,392,960 7.36 7.63 7.31 885,670 25,000 11.9
09/07/2014
7.36
 613,620 7.47 7.58 7.36 1,990 10,000 -0.1
08/07/2014
7.47
 948,860 7.26 7.47 7.10 183,790 12,000 2.3
07/07/2014
7.26
 778,610 7.42 7.42 7.26 32,290 0 0.4
04/07/2014
7.42
 881,290 7.36 7.42 7.31 36,910 0 0.5
03/07/2014
7.36
 1,480,460 7.47 7.53 7.26 50,000 0 0.7
02/07/2014
7.47
 1,659,250 7.42 7.58 7.26 131,000 0 1.8
01/07/2014
7.42
 2,160,990 7.42 7.90 7.42 599,370 62,700 7.7
30/06/2014
7.42
 1,354,170 6.93 7.42 6.93 422,900 4,100 5.7
27/06/2014
6.93
 389,990 7.04 7.10 6.93 10,000 35,000 -0.3
26/06/2014
7.04
 2,469,830 7.04 7.10 6.83 118,000 1,000 1.5
25/06/2014
7.04
 873,090 7.04 7.20 6.99 4,600 11,000 -0.1
24/06/2014
7.04
 621,070 6.99 7.20 6.83 80,000 1,000 1.0
23/06/2014
6.99
 592,830 6.99 7.04 6.77 120,000 1,500 1.5
20/06/2014
6.99
 1,385,050 7.42 7.53 6.93 71,700 0 0.9
19/06/2014
7.42
 1,976,330 7.79 7.79 7.26 25,000 35,500 -0.1
18/06/2014
7.79
 510,640 7.79 7.96 7.74 3,500 45,000 -0.6
17/06/2014
7.79
 1,121,990 7.79 7.85 7.63 137,570 202,000 -0.9
16/06/2014
7.79
 1,943,870 7.53 7.79 7.47 620,000 0 8.7
13/06/2014
7.53
 2,679,820 7.90 8.22 7.47 400,390 503,050 -1.5
12/06/2014
7.90
 1,195,840 7.42 7.90 7.69 719,900 143,370 8.4
11/06/2014
7.42
 1,363,740 6.93 7.42 6.99 536,870 205,000 4.5
10/06/2014
6.93
 1,926,940 6.50 6.93 6.40 122,240 32,000 1.1
09/06/2014
6.50
 2,239,880 6.13 6.50 6.29 719,980 85,000 7.6
06/06/2014
6.13
 782,100 5.86 6.13 5.86 254,060 32,000 2.5
05/06/2014
5.86
 282,120 5.86 5.91 5.75 90,690 100,000 -0.1
04/06/2014
5.86
 615,290 6.02 6.02 5.81 205,000 10,000 2.1
03/06/2014
6.02
 229,030 5.97 6.07 5.97 153,500 0 1.7
02/06/2014
5.97
 435,090 6.07 6.07 5.91 235,000 0 2.6
30/05/2014
6.07
 1,159,740 6.07 6.13 5.75 569,900 0 6.3
29/05/2014
6.07
 1,958,240 6.24 6.29 5.86 452,600 0 5.1
28/05/2014
6.24
 877,200 6.24 6.34 6.18 345,000 0 4.0
27/05/2014
6.24
 966,040 6.02 6.29 5.91 142,360 0 1.6
26/05/2014
6.02
 799,480 6.07 6.07 5.75 191,500 10,000 2.0
23/05/2014
6.07
 904,070 5.97 6.29 5.97 0 40,000 -0.5
22/05/2014
5.97
 1,481,350 5.59 5.97 5.86 0 65,950 -0.7
21/05/2014
5.59
 1,778,860 5.27 5.59 5.21 17,000 3,000 0.1
20/05/2014
5.27
 364,450 5.32 5.38 5.16 50,000 2,000 0.5
19/05/2014
5.32
 312,570 5.27 5.32 5.11 111,180 10,000 1.0
16/05/2014
5.27
 478,270 5.27 5.27 5.05 12,500 17,500 -0.1
15/05/2014
5.27
 632,010 5.32 5.43 5.11 145,950 0 1.4
14/05/2014
5.32
 312,250 5.16 5.38 5.11 0 0 0
13/05/2014
5.16
 511,490 5.05 5.32 4.95 180,000 0 1.7
12/05/2014
5.05
 392,800 5.32 5.32 5.00 110,000 15,000 0.9
09/05/2014
5.32
 1,063,050 5.00 5.32 4.89 50,000 31,000 0.2
08/05/2014
5.00
 760,500 5.38 5.38 5.00 143,000 0 1.3
07/05/2014
5.38
 646,350 5.11 5.43 5.05 315,000 120,500 1.9
06/05/2014
5.11
 232,050 5.16 5.16 4.84 0 0 0
05/05/2014
5.16
 168,800 5.38 5.38 5.11 0 0 0
29/04/2014
5.38
 527,100 5.16 5.38 5.11 180,000 18,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |