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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |