CTCP Xi măng Hà Tiên 1 (ht1)

14.85
-0.15
(-1%)
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)
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
26/11/2013
3.01
 228,850 2.96 3.12 2.96 0 14,000 -0.1
25/11/2013
2.96
 316,940 2.80 2.96 2.80 0 500 -0.0
22/11/2013
2.80
 203,900 2.63 2.80 2.63 2,000 0 0.0
21/11/2013
2.63
 130,120 2.69 2.74 2.63 0 2,000 -0.0
20/11/2013
2.69
 11,800 2.74 2.74 2.69 0 0 0
19/11/2013
2.74
 28,290 2.74 2.80 2.69 0 500 -0.0
18/11/2013
2.74
 279,180 2.63 2.80 2.63 0 500 -0.0
15/11/2013
2.63
 7,830 2.58 2.63 2.58 0 0 0
14/11/2013
2.58
 22,610 2.58 2.63 2.53 0 1,000 -0.0
13/11/2013
2.58
 11,700 2.63 2.63 2.58 0 6,000 -0.0
12/11/2013
2.63
 15,820 2.63 2.69 2.63 0 5,500 -0.0
11/11/2013
2.63
 5,830 2.69 2.69 2.63 0 200 -0.0
08/11/2013
2.69
 450 2.63 2.69 2.58 0 10 -0
07/11/2013
2.63
 33,400 2.69 2.74 2.63 100 500 -0.0
06/11/2013
2.69
 35,380 2.69 2.69 2.63 0 0 0
05/11/2013
2.69
 98,470 2.63 2.69 2.58 0 20,500 -0.1
04/11/2013
2.63
 15,340 2.63 2.63 2.63 0 0 0
01/11/2013
2.63
 98,000 2.69 2.69 2.63 0 5,500 -0.0
31/10/2013
2.69
 16,190 2.69 2.69 2.63 0 0 0
30/10/2013
2.69
 3,560 2.69 2.69 2.69 0 500 -0.0
29/10/2013
2.69
 15,490 2.69 2.69 2.69 0 500 -0.0
28/10/2013
2.69
 15,030 2.69 2.74 2.69 5,000 500 0.0
25/10/2013
2.69
 49,150 2.69 2.69 2.63 100 6,000 -0.0
24/10/2013
2.69
 67,000 2.63 2.69 2.63 0 0 0
23/10/2013
2.63
 42,530 2.69 2.69 2.63 0 500 -0.0
22/10/2013
2.69
 64,500 2.69 2.69 2.58 100 10,000 -0.0
21/10/2013
2.69
 24,500 2.63 2.74 2.63 0 500 -0.0
18/10/2013
2.63
 34,270 2.69 2.69 2.63 100 0 0.0
17/10/2013
2.69
 25,320 2.69 2.69 2.69 0 0 0
16/10/2013
2.69
 80,490 2.63 2.74 2.58 0 500 -0.0
15/10/2013
2.63
 3,060 2.63 2.63 2.58 0 0 0
14/10/2013
2.63
 6,700 2.63 2.63 2.63 0 0 0
11/10/2013
2.63
 15,600 2.74 2.74 2.63 0 3,500 -0.0
10/10/2013
2.74
 12,840 2.69 2.74 2.63 0 500 -0.0
09/10/2013
2.69
 18,180 2.69 2.74 2.63 0 5,000 -0.0
08/10/2013
2.69
 49,910 2.69 2.69 2.63 0 100 -0.0
07/10/2013
2.69
 61,050 2.53 2.69 2.63 0 0 0
04/10/2013
2.53
 20,790 2.53 2.53 2.47 0 0 0
03/10/2013
2.53
 16,510 2.53 2.58 2.53 0 0 0
02/10/2013
2.53
 12,150 2.58 2.63 2.53 0 3,000 -0.0
01/10/2013
2.58
 34,950 2.69 2.69 2.53 0 6,000 -0.0
30/09/2013
2.69
 60 2.69 2.69 2.69 0 60 -0.0
27/09/2013
2.69
 1,820 2.63 2.69 2.63 0 10 -0
26/09/2013
2.63
 5,540 2.69 2.69 2.63 200 0 0.0
25/09/2013
2.69
 38,590 2.63 2.69 2.58 0 0 0
24/09/2013
2.63
 16,000 2.63 2.63 2.53 0 4,000 -0.0
23/09/2013
2.63
 10,510 2.58 2.63 2.58 0 0 0
20/09/2013
2.58
 25,450 2.63 2.63 2.58 0 7,000 -0.0
19/09/2013
2.63
 890 2.58 2.63 2.58 0 0 0
18/09/2013
2.58
 24,220 2.58 2.58 2.58 0 17,240 -0.1
17/09/2013
2.58
 15,860 2.63 2.63 2.53 0 14,360 -0.1
16/09/2013
2.63
 2,450 2.74 2.74 2.63 0 0 0
13/09/2013
2.74
 1,010 2.69 2.74 2.69 0 0 0
12/09/2013
2.69
 31,800 2.69 2.69 2.69 0 0 0
11/09/2013
2.69
 16,140 2.74 2.74 2.63 0 0 0
10/09/2013
2.74
 1,060 2.63 2.74 2.63 0 0 0
09/09/2013
2.63
 35,140 2.69 2.74 2.63 0 2,000 -0.0
06/09/2013
2.69
 7,230 2.63 2.69 2.63 0 0 0
05/09/2013
2.63
 46,100 2.63 2.69 2.63 0 0 0
04/09/2013
2.63
 66,680 2.58 2.69 2.63 0 0 0
03/09/2013
2.58
 77,260 2.58 2.63 2.58 0 29,200 -0.1
30/08/2013
2.58
 11,520 2.58 2.58 2.58 0 10,000 -0.0
29/08/2013
2.58
 22,600 2.69 2.69 2.58 0 0 0
28/08/2013
2.69
 50,520 2.69 2.69 2.58 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |