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)
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
11/02/2015
10.86
 146,030 10.86 10.97 10.80 89,750 0 1.8
10/02/2015
10.86
 367,230 10.75 10.97 10.70 240,410 1,500 4.8
09/02/2015
10.75
 467,480 10.59 10.97 10.43 261,300 10,000 5.0
06/02/2015
10.59
 580,240 10.64 10.70 10.48 379,140 0 7.5
05/02/2015
10.64
 440,310 10.32 10.64 10.32 260,550 200 5.1
04/02/2015
10.32
 622,160 10.16 10.32 10.05 439,000 0 8.3
03/02/2015
10.16
 696,070 10.16 10.37 10.05 282,100 5,000 5.3
02/02/2015
10.16
 439,990 10.00 10.37 9.78 141,340 0 2.6
30/01/2015
10.00
 1,438,770 10.75 10.75 10.00 125,500 472,280 -6.5
29/01/2015
10.75
 782,580 10.97 11.13 10.64 500,650 437,210 1.3
28/01/2015
10.97
 690,040 11.29 11.29 10.91 97,680 272,870 -3.6
27/01/2015
11.29
 825,980 11.40 11.61 11.07 238,520 2,000 5.0
26/01/2015
11.40
 654,420 11.02 11.40 11.02 162,320 47,000 2.4
23/01/2015
11.02
 742,430 10.54 11.02 10.48 270,270 8,400 5.3
22/01/2015
10.54
 247,300 10.59 10.75 10.43 7,500 0 0.1
21/01/2015
10.59
 336,230 10.86 10.97 10.48 7,000 26,800 -0.4
20/01/2015
10.86
 788,990 10.64 10.97 10.64 125,110 23,000 2.1
19/01/2015
10.64
 1,191,410 10.37 10.80 10.32 491,000 183,660 6.1
16/01/2015
10.37
 588,250 10.27 10.75 10.27 58,000 107,990 -1.0
15/01/2015
10.27
 254,570 10.37 10.48 10.27 57,000 12,700 0.9
14/01/2015
10.37
 483,030 10.05 10.59 10.05 50,000 18,000 0.6
13/01/2015
10.05
 404,100 10.27 10.32 10.00 26,460 31,860 -0.1
12/01/2015
10.27
 910,020 10.43 10.97 10.27 508,570 3,000 10.0
09/01/2015
10.43
 308,670 10.00 10.70 9.89 76,220 23,700 1.0
08/01/2015
10.00
 625,560 10.05 10.54 10.00 92,760 286,000 -3.6
07/01/2015
10.05
 1,237,610 9.41 10.05 9.46 6,000 3,500 0.0
06/01/2015
9.41
 104,600 9.35 9.41 9.08 4,000 0 0.1
05/01/2015
9.35
 136,150 9.35 9.41 9.08 50,000 18,880 0.5
31/12/2014
9.35
 61,360 9.25 9.35 9.14 0 0 0
30/12/2014
9.25
 59,680 9.25 9.30 9.25 0 5,500 -0.1
29/12/2014
9.25
 275,250 9.19 9.30 8.87 185,400 0 3.2
26/12/2014
9.19
 227,860 9.03 9.30 8.92 114,160 0 1.9
25/12/2014
9.03
 72,710 9.35 9.41 9.03 600 0 0.0
24/12/2014
9.35
 552,020 8.92 9.41 8.98 325,390 0 5.6
23/12/2014
8.92
 206,590 8.92 9.14 8.92 72,500 16,000 0.9
22/12/2014
8.92
 127,900 8.76 8.92 8.71 72,440 4,000 1.1
19/12/2014
8.76
 83,690 8.87 8.98 8.71 56,200 0 0.9
18/12/2014
8.87
 133,110 8.98 8.98 8.76 0 0 0
17/12/2014
8.98
 258,880 9.14 9.19 8.71 175,700 0 2.9
16/12/2014
9.14
 481,800 9.14 9.19 8.87 438,300 10,000 7.3
15/12/2014
9.14
 329,240 9.03 9.14 8.71 225,100 224,000 0.0
12/12/2014
9.03
 260,560 8.92 9.03 8.82 215,400 10,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |