CTCP Xi măng Hà Tiên 1 (ht1)

15
0.15
(1.01%)
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
(2025-12-29) 		-0.30 -1.96% 12,679,900 -3,328,700 -53.2
14.85
17.05
14.85
2 tháng
(2025-12-01) 		-0.60 -3.85% 17,844,100 -2,731,500 -44.2
14.50
17.05
14.85
3 tháng
(2025-10-30) 		-1.75 -10.45% 25,207,900 -2,931,200 -47.6
14.50
17.05
14.85
6 tháng
(2025-08-01) 		1.18 8.51% 96,853,400 3,224,300 50.2
13.82
20.10
14.85
12 tháng
(2025-02-03) 		2.57 20.66% 167,267,800 4,765,035 74.7
9.25
20.10
14.85
24 tháng
(2024-02-15) 		1.97 15.14% 265,972,600 -2,352,815 -6.3
9.25
20.10
14.85
36 tháng
(2023-02-13) 		1.25 9.11% 483,947,300 -1,391,354 7.1
9.25
20.10
14.85
60 tháng
(2021-02-23) 		-0.87 -5.49% 1,288,529,700 -9,687,073 -176.8
7.18
24.42
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |