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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |