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)
28/04/2014
5.16
 422,160 5.21 5.32 5.11 0 0 0
25/04/2014
5.21
 335,010 5.21 5.27 5.00 0 49,000 -0.5
24/04/2014
5.21
 252,600 5.21 5.21 5.00 0 0 0
23/04/2014
5.21
 396,050 5.27 5.43 5.05 100,000 6,000 0.9
22/04/2014
5.27
 840,410 4.95 5.27 4.62 208,600 0 1.9
21/04/2014
4.95
 702,640 5.11 5.11 4.78 315,000 5,000 2.8
18/04/2014
5.11
 1,012,210 5.48 5.54 5.11 103,000 15,000 0.8
17/04/2014
5.48
 801,670 5.38 5.54 5.38 230,000 0 2.3
16/04/2014
5.38
 1,210,990 5.70 5.70 5.32 175,490 0 1.8
15/04/2014
5.70
 853,280 6.02 6.02 5.64 30,000 0 0.3
14/04/2014
6.02
 792,240 6.07 6.13 5.91 30,000 0 0.3
11/04/2014
6.07
 898,000 6.13 6.18 6.07 0 0 0
10/04/2014
6.13
 1,264,120 6.40 6.40 6.13 51,000 53,050 -0.0
08/04/2014
6.40
 932,490 6.45 6.50 6.18 0 0 0
07/04/2014
6.45
 685,630 6.50 6.67 6.40 0 0 0
04/04/2014
6.50
 1,168,120 6.24 6.61 6.24 335,060 6,000 3.9
03/04/2014
6.24
 853,510 5.86 6.24 5.91 254,950 2,000 2.9
02/04/2014
5.86
 913,670 6.07 6.07 5.70 11,000 0 0.1
01/04/2014
6.07
 1,418,390 6.40 6.40 5.97 21,300 35,000 -0.2
31/03/2014
6.40
 552,050 6.34 6.61 6.29 42,750 0 0.5
28/03/2014
6.34
 802,940 6.45 6.56 6.24 0 10,000 -0.1
27/03/2014
6.45
 1,292,330 6.50 6.50 6.07 0 0 0
26/03/2014
6.50
 1,767,720 6.72 6.77 6.45 0 0 0
25/03/2014
6.72
 2,884,940 6.34 6.77 6.34 30,500 5,000 0.3
24/03/2014
6.34
 2,200,660 6.07 6.40 6.02 0 0 0
21/03/2014
6.07
 1,055,700 6.18 6.18 5.97 0 0 0
20/03/2014
6.18
 873,340 6.24 6.50 6.07 0 0 0
19/03/2014
6.24
 2,107,290 5.86 6.24 5.91 209,150 0 2.4
18/03/2014
5.86
 2,769,860 5.48 5.86 5.48 3,000 0 0.0
17/03/2014
5.48
 1,315,740 5.32 5.59 5.32 0 12,000 -0.1
14/03/2014
5.32
 365,590 5.38 5.38 5.21 0 0 0
13/03/2014
5.38
 323,590 5.32 5.38 5.21 0 2,900 -0.0
12/03/2014
5.32
 216,220 5.38 5.48 5.21 0 0 0
11/03/2014
5.38
 465,770 5.38 5.43 5.27 73,000 0 0.7
10/03/2014
5.38
 285,810 5.32 5.48 5.16 0 9,500 -0.1
07/03/2014
5.32
 124,360 5.32 5.32 5.21 35,000 0 0.3
06/03/2014
5.32
 782,840 5.27 5.54 5.32 0 0 0
05/03/2014
5.27
 336,620 4.95 5.27 5.11 0 0 0
04/03/2014
4.95
 333,010 5.05 5.11 4.84 0 34,000 -0.3
03/03/2014
5.05
 295,030 5.38 5.38 5.05 0 0 0
28/02/2014
5.38
 283,670 5.16 5.38 5.05 4,000 0 0.0
27/02/2014
5.16
 480,620 5.54 5.54 5.16 0 5,000 -0.1
26/02/2014
5.54
 927,290 5.27 5.59 5.27 4,000 200 0.0
25/02/2014
5.27
 335,270 4.95 5.27 5.21 0 6,200 -0.1
24/02/2014
4.95
 509,270 4.62 4.95 4.62 5,000 0 0.0
21/02/2014
4.62
 598,450 4.73 4.89 4.46 2,500 99,300 -0.8
20/02/2014
4.73
 628,860 4.68 5.00 4.52 0 15,420 -0.1
19/02/2014
4.68
 609,600 4.41 4.68 4.52 69,810 8,200 0.5
18/02/2014
4.41
 420,630 4.14 4.41 4.19 142,200 200 1.2
17/02/2014
4.14
 268,790 3.87 4.14 3.87 69,230 200 0.5
14/02/2014
3.87
 671,470 3.66 3.87 3.60 154,760 5,200 1.1
13/02/2014
3.66
 326,690 3.66 3.66 3.49 0 95,610 -0.6
12/02/2014
3.66
 259,820 3.66 3.66 3.49 0 0 0
11/02/2014
3.66
 92,470 3.71 3.76 3.66 0 2,690 -0.0
10/02/2014
3.71
 291,940 3.66 3.76 3.60 0 0 0
07/02/2014
3.66
 140,600 3.49 3.71 3.55 0 27,000 -0.2
06/02/2014
3.49
 31,660 3.55 3.55 3.49 0 7,990 -0.1
27/01/2014
3.55
 59,070 3.60 3.60 3.44 0 0 0
24/01/2014
3.60
 168,930 3.55 3.76 3.60 0 5,200 -0.0
23/01/2014
3.55
 292,990 3.33 3.55 3.28 0 3,200 -0.0
22/01/2014
3.33
 231,920 3.12 3.33 3.12 0 14,200 -0.1
21/01/2014
3.12
 100,020 3.06 3.17 3.06 0 200 -0.0
20/01/2014
3.06
 132,790 3.06 3.12 3.01 0 500 -0.0
17/01/2014
3.06
 71,560 3.06 3.12 2.96 0 100 -0.0
16/01/2014
3.06
 12,320 3.12 3.12 3.01 0 0 0
15/01/2014
3.12
 101,940 3.06 3.12 3.01 1,700 500 0.0
14/01/2014
3.06
 102,480 2.96 3.06 2.90 0 0 0
13/01/2014
2.96
 30,990 3.01 3.12 2.96 0 0 0
10/01/2014
3.01
 66,340 3.06 3.06 2.96 0 100 -0.0
09/01/2014
3.06
 37,660 3.12 3.17 3.01 0 500 -0.0
08/01/2014
3.12
 22,380 3.06 3.12 2.96 0 500 -0.0
07/01/2014
3.06
 103,420 3.17 3.28 3.01 0 0 0
06/01/2014
3.17
 313,980 3.01 3.17 3.12 0 5,000 -0.0
03/01/2014
3.01
 28,540 2.85 3.01 3.01 0 100 -0.0
02/01/2014
2.85
 32,730 2.69 2.85 2.85 0 0 0
31/12/2013
2.69
 29,280 2.74 2.80 2.69 0 0 0
30/12/2013
2.74
 15,810 2.80 2.80 2.74 1,000 0 0.0
27/12/2013
2.80
 31,530 2.80 2.80 2.80 0 10,000 -0.1
26/12/2013
2.80
 28,200 2.80 2.85 2.80 0 0 0
25/12/2013
2.80
 38,660 2.85 2.85 2.74 0 2,500 -0.0
24/12/2013
2.85
 27,280 2.80 2.85 2.80 0 0 0
23/12/2013
2.80
 26,510 2.80 2.85 2.74 0 0 0
20/12/2013
2.80
 22,790 2.85 2.85 2.80 0 0 0
19/12/2013
2.85
 2,560 2.85 2.85 2.80 0 0 0
18/12/2013
2.85
 23,680 2.85 2.85 2.74 0 0 0
17/12/2013
2.85
 8,510 2.80 2.85 2.80 0 0 0
16/12/2013
2.80
 6,500 2.80 2.80 2.74 0 0 0
13/12/2013
2.80
 8,460 2.85 2.85 2.80 0 0 0
12/12/2013
2.85
 39,500 2.74 2.85 2.69 0 0 0
11/12/2013
2.74
 21,510 2.85 2.90 2.74 0 10 -0.0
10/12/2013
2.85
 40,590 2.90 2.90 2.80 0 12,000 -0.1
09/12/2013
2.90
 43,510 2.80 2.90 2.74 0 500 -0.0
06/12/2013
2.80
 36,370 2.80 2.85 2.74 0 500 -0.0
05/12/2013
2.80
 81,260 2.85 2.85 2.69 0 0 0
04/12/2013
2.85
 24,560 2.85 2.90 2.85 0 2,500 -0.0
03/12/2013
2.85
 67,150 2.85 2.96 2.74 0 10,600 -0.1
02/12/2013
2.85
 26,190 2.85 2.85 2.80 0 0 0
29/11/2013
2.85
 48,050 2.96 2.96 2.80 0 0 0
28/11/2013
2.96
 43,140 2.96 2.96 2.85 0 0 0
27/11/2013
2.96
 73,360 3.01 3.06 2.96 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |