CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
11.04
 229,200 10.99 11.09 10.79 7,000 1,600 0.1
23/05/2025
10.99
 98,900 10.99 11.09 10.94 2,000 0 0.0
22/05/2025
10.94
 319,100 11.09 11.14 10.94 1,000 1,101 0
21/05/2025
11.04
 234,000 11.14 11.14 10.94 0 1,600 -0.0
20/05/2025
10.84
 250,100 10.94 11.14 10.84 0 300 -0.0
19/05/2025
10.99
 177,200 11.09 11.24 10.94 300 5,400 0
16/05/2025
11.14
 121,700 11.39 11.39 11.14 0 8,300 0
15/05/2025
11.34
 216,500 11.29 11.34 11.14 0 300 0
14/05/2025
11.14
 364,500 11.09 11.19 10.99 1,100 100 0
13/05/2025
11.04
 307,100 11.09 11.14 10.94 3,100 100 0
12/05/2025
10.94
 252,700 10.99 11.04 10.89 0 1,800 0
09/05/2025
10.99
 168,800 11.14 11.14 10.99 700 400 0
08/05/2025
11.04
 427,100 10.89 11.04 10.79 8,200 0 0
07/05/2025
10.84
 179,800 10.79 10.89 10.74 5,500 7,700 0
06/05/2025
10.79
 468,600 10.79 10.94 10.74 15,400 0 0
05/05/2025
10.79
 235,200 10.79 10.84 10.59 2,600 0 0
29/04/2025
10.74
 113,600 10.74 10.79 10.64 7,700 0 0.1
28/04/2025
10.59
 254,000 10.94 10.94 10.59 0 0 0
25/04/2025
10.84
 193,600 10.79 11.19 10.79 24,100 0 0.3
24/04/2025
10.69
 176,100 10.64 10.79 10.59 30,000 0 0.3
23/04/2025
10.64
 127,200 10.64 10.69 10.54 600 1,300 -0.0
22/04/2025
10.44
 371,000 10.74 10.74 9.99 300 84,400 -0.9
21/04/2025
10.74
 229,100 10.69 10.79 10.54 0 9,600 -0.1
18/04/2025
10.79
 216,200 10.84 10.89 10.69 400 19,900 -0.2
17/04/2025
10.69
 144,200 10.64 10.69 10.49 13,400 11,100 0.0
16/04/2025
10.69
 188,000 10.49 10.79 10.49 1,300 23,100 -0.2
15/04/2025
10.64
 360,700 10.84 10.84 10.49 42,400 39,300 0.0
14/04/2025
10.64
 382,000 10.74 10.79 10.44 13,500 47,800 -0.4
11/04/2025
10.54
 1,026,300 10.54 10.54 10.04 42,200 78,000 -0.4
10/04/2025
9.90
 83,800 9.90 9.90 9.90 0 0 0
09/04/2025
9.25
 999,900 9.12 9.75 9.12 86,100 33,000 0.5
08/04/2025
9.81
 1,069,300 10.39 10.39 9.81 8,300 6,000 0.0
04/04/2025
10.54
 876,500 10.34 10.79 10.34 106,400 3,600 1.1
03/04/2025
11.09
 2,072,800 11.09 11.34 11.09 3,000 16,600 -0.2
02/04/2025
11.88
 311,700 11.93 11.98 11.88 0 1,600 -0.0
01/04/2025
11.93
 173,700 11.88 11.98 11.83 0 7,300 -0.1
31/03/2025
11.88
 304,900 11.93 11.98 11.88 0 6,200 -0.1
28/03/2025
12.03
 178,200 12.08 12.08 11.93 2,500 308 0.0
27/03/2025
12.08
 117,900 12.08 12.08 11.98 0 2,000 -0.0
26/03/2025
12.08
 174,700 12.03 12.13 12.03 18,100 200 0.2
25/03/2025
12.03
 172,300 11.98 12.08 11.98 0 0 0
24/03/2025
11.98
 171,100 12.18 12.18 11.93 0 16,800 -0.2
21/03/2025
11.93
 342,200 12.08 12.13 11.88 0 0 0
20/03/2025
12.08
 484,500 12.13 12.18 11.93 5,800 31,100 -0.3
19/03/2025
12.03
 228,200 11.98 12.13 11.98 0 7,900 -0.1
18/03/2025
12.03
 431,700 12.08 12.18 12.03 0 15,300 -0.2
17/03/2025
12.08
 363,800 12.18 12.18 12.08 0 28,100 -0.3
14/03/2025
12.08
 718,900 12.33 12.43 12.08 200 48,000 -0.6
13/03/2025
12.38
 478,300 12.53 12.58 12.33 0 38,700 -0.5
12/03/2025
12.53
 389,800 12.68 12.68 12.48 0 76,100 -1.0
11/03/2025
12.58
 631,900 12.43 12.63 12.33 7,600 17,900 -0.1
10/03/2025
12.53
 467,300 12.58 12.63 12.43 29,700 13,300 0.2
07/03/2025
12.43
 559,700 12.58 12.58 12.38 27,300 0 0.3
06/03/2025
12.48
 372,100 12.43 12.53 12.33 0 6,300 -0.1
05/03/2025
12.43
 399,100 12.53 12.63 12.43 0 0 0
04/03/2025
12.53
 573,500 12.48 12.63 12.43 56,500 22,100 0.4
03/03/2025
12.48
 765,800 12.78 12.78 12.48 0 70,500 -0.9
28/02/2025
12.73
 581,200 12.78 12.78 12.63 0 34,400 -0.4
27/02/2025
12.83
 691,000 12.88 12.93 12.63 0 27,800 -0.4
26/02/2025
12.83
 887,100 12.93 13.33 12.73 45,200 87,200 -0.6
25/02/2025
12.93
 518,800 12.93 13.03 12.78 5,446 29,702 -0.3
24/02/2025
12.93
 612,100 12.93 13.08 12.83 6,000 54,400 -0.6
21/02/2025
12.93
 853,700 12.73 13.08 12.73 56,200 155,600 -1.3
20/02/2025
12.88
 809,800 13.03 13.03 12.83 10,400 201,800 -2.5
19/02/2025
12.93
 829,900 12.88 13.03 12.83 85,100 200 1.1
18/02/2025
12.83
 1,011,700 13.03 13.13 12.78 34,500 84,000 -0.6
17/02/2025
12.98
 2,193,300 12.68 13.33 12.58 589,200 88,200 6.5
14/02/2025
12.53
 1,178,100 12.83 12.83 12.53 125,700 2,800 1.6
13/02/2025
12.63
 756,700 12.43 12.63 12.43 20,500 0 0.3
12/02/2025
12.48
 906,500 12.33 12.63 12.33 44,800 35,500 0.1
11/02/2025
12.23
 778,500 12.18 12.38 12.18 61,300 23,300 0.5
10/02/2025
12.18
 718,400 12.38 12.68 12.18 10,700 19,700 -0.1
07/02/2025
12.38
 592,100 12.53 12.73 12.38 10,000 27,300 -0.2
06/02/2025
12.43
 609,600 12.43 12.48 12.28 0 9,000 -0.1
05/02/2025
12.43
 779,900 12.58 12.63 12.38 6,900 17,400 -0.1
04/02/2025
12.53
 1,232,700 12.48 12.88 12.43 26,700 13,500 0.2
03/02/2025
12.43
 649,200 12.33 12.73 12.33 51,000 400 0.6
24/01/2025
12.43
 365,800 12.33 12.48 12.28 11,400 800 0.1
23/01/2025
12.33
 547,600 12.23 12.48 12.23 34,500 1,400 0.4
22/01/2025
12.28
 795,100 12.53 12.63 12.28 20,300 10,300 0.1
21/01/2025
12.53
 652,200 12.63 12.63 12.38 28,900 24,100 0.1
20/01/2025
12.63
 653,300 12.53 12.63 12.33 8,500 11,300 -0.0
17/01/2025
12.53
 1,505,400 12.48 12.78 12.48 39,100 0 0.5
16/01/2025
12.53
 1,505,400 12.88 12.88 12.53 200 17,300 -0.2
15/01/2025
12.53
 2,099,800 11.83 12.53 11.78 17,100 6,100 0.1
14/01/2025
11.74
 176,200 11.83 11.88 11.74 0 4,100 -0.0
13/01/2025
11.83
 352,100 11.69 11.88 11.64 0 5,400 -0.1
10/01/2025
11.69
 355,900 11.69 11.88 11.69 3,000 4,700 -0.0
09/01/2025
11.69
 118,500 11.69 11.83 11.69 0 0 0
08/01/2025
11.74
 151,500 11.64 11.78 11.64 0 3,100 -0.0
07/01/2025
11.69
 372,400 11.74 11.93 11.69 0 53,900 -0.6
06/01/2025
11.78
 365,800 11.64 11.98 11.64 1,000 0 0.0
03/01/2025
11.69
 152,100 11.78 11.83 11.69 0 408 -0.0
02/01/2025
11.78
 140,100 11.78 11.78 11.64 0 10,700 -0.1
31/12/2024
11.64
 167,800 11.64 11.78 11.64 0 2,000 -0.0
30/12/2024
11.64
 147,100 11.64 11.74 11.59 0 22,000 -0.3
27/12/2024
11.64
 415,000 11.93 11.93 11.64 100 0 0.0
26/12/2024
11.83
 237,500 11.88 12.03 11.83 1,801 0 0.0
25/12/2024
11.88
 700,600 11.64 12.08 11.64 2,100 6,000 -0.0
24/12/2024
11.64
 185,300 11.64 11.74 11.59 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |