CTCP Xi măng Hà Tiên 1 (ht1)

16.80
-0.10
(-0.59%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
2.69
 22,560 2.69 2.74 2.69 0 7,000 -0.0
26/08/2013
2.69
 1,810 2.74 2.74 2.69 0 0 0
23/08/2013
2.74
 16,060 2.74 2.74 2.69 0 0 0
22/08/2013
2.74
 19,960 2.63 2.80 2.69 0 0 0
21/08/2013
2.63
 21,230 2.69 2.74 2.63 0 0 0
20/08/2013
2.69
 9,530 2.74 2.74 2.63 0 0 0
19/08/2013
2.74
 15,240 2.69 2.74 2.69 0 0 0
16/08/2013
2.69
 6,750 2.74 2.74 2.69 0 0 0
15/08/2013
2.74
 7,320 2.69 2.74 2.69 0 0 0
14/08/2013
2.69
 7,200 2.69 2.85 2.63 0 0 0
13/08/2013
2.69
 5,400 2.74 2.74 2.69 0 0 0
12/08/2013
2.74
 13,060 2.69 2.74 2.63 0 0 0
09/08/2013
2.69
 3,810 2.74 2.80 2.69 0 0 0
08/08/2013
2.74
 1,540 2.90 2.90 2.74 0 0 0
07/08/2013
2.90
 17,940 2.74 2.90 2.63 10,000 0 0.1
06/08/2013
2.74
 1,710 2.63 2.74 2.63 0 0 0
05/08/2013
2.63
 2,160 2.63 2.74 2.58 0 0 0
02/08/2013
2.63
 20,010 2.69 2.74 2.63 0 4,000 -0.0
01/08/2013
2.69
 10,050 2.69 2.74 2.69 0 3,300 -0.0
31/07/2013
2.69
 12,550 2.69 2.69 2.63 0 0 0
30/07/2013
2.69
 68,250 2.85 2.85 2.69 10,000 40,000 -0.2
29/07/2013
2.85
 26,590 2.85 2.85 2.69 0 26,080 -0.1
26/07/2013
2.85
 2,070 2.74 2.85 2.74 0 20 -0.0
25/07/2013
2.74
 30,460 2.85 2.90 2.74 0 8,900 -0.0
24/07/2013
2.85
 13,790 2.90 2.90 2.85 10,000 0 0.1
23/07/2013
2.90
 20,940 2.96 2.96 2.80 0 0 0
22/07/2013
2.96
 121,030 2.96 2.96 2.96 300 0 0.0
19/07/2013
2.96
 21,670 2.96 2.96 2.85 0 0 0
18/07/2013
2.96
 238,530 3.06 3.06 2.90 0 0 0
17/07/2013
3.06
 262,440 2.90 3.06 2.90 500 0 0.0
16/07/2013
2.90
 71,780 2.74 2.90 2.74 0 0 0
15/07/2013
2.74
 4,200 2.69 2.80 2.69 0 0 0
12/07/2013
2.69
 4,590 2.63 2.69 2.63 0 0 0
11/07/2013
2.63
 11,370 2.74 2.74 2.63 0 0 0
10/07/2013
2.74
 3,900 2.74 2.74 2.69 0 0 0
09/07/2013
2.74
 4,980 2.74 2.74 2.69 0 0 0
08/07/2013
2.74
 500 2.80 2.80 2.63 0 0 0
05/07/2013
2.80
 7,610 2.80 2.85 2.80 1,200 0 0.0
04/07/2013
2.80
 420 2.74 2.80 2.74 0 0 0
03/07/2013
2.74
 5,420 2.69 2.85 2.69 0 0 0
02/07/2013
2.69
 8,300 2.58 2.74 2.63 6,000 0 0.0
01/07/2013
2.58
 20,400 2.69 2.69 2.58 0 20,100 -0.1
28/06/2013
2.69
 12,680 2.80 2.80 2.69 800 0 0.0
27/06/2013
2.80
 13,780 2.63 2.80 2.63 0 0 0
26/06/2013
2.63
 340 2.74 2.80 2.63 0 0 0
25/06/2013
2.74
 21,410 2.85 2.85 2.69 0 0 0
24/06/2013
2.85
 5,010 2.85 2.90 2.80 0 0 0
21/06/2013
2.85
 5,010 2.74 2.85 2.74 0 5,000 -0.0
20/06/2013
2.74
 12,480 2.90 2.90 2.74 8,000 0 0.0
19/06/2013
2.90
 40 2.85 2.90 2.90 0 0 0
18/06/2013
2.85
 36,690 2.80 2.90 2.69 19,770 2,000 0.1
17/06/2013
2.80
 11,180 2.90 2.96 2.80 0 0 0
14/06/2013
2.90
 14,710 2.90 2.96 2.85 10,000 0 0.1
13/06/2013
2.90
 44,110 2.96 2.96 2.85 10,000 2,500 0.0
12/06/2013
2.96
 22,770 2.90 2.96 2.85 500 0 0.0
11/06/2013
2.90
 31,170 2.96 2.96 2.90 10,000 0 0.1
10/06/2013
2.96
 247,430 3.01 3.06 2.85 30,000 0 0.2
07/06/2013
3.01
 131,460 3.01 3.01 2.96 0 0 0
06/06/2013
3.01
 69,150 3.01 3.06 2.96 0 24,830 -0.1
05/06/2013
3.01
 79,080 2.90 3.06 2.90 18,000 900 0.1
04/06/2013
2.90
 134,540 3.06 3.12 2.90 34,000 0 0.2
03/06/2013
3.06
 135,540 3.01 3.12 3.01 200 0 0.0
31/05/2013
3.01
 109,800 2.90 3.01 2.90 8,200 0 0.0
30/05/2013
2.90
 88,130 2.85 2.90 2.85 0 0 0
29/05/2013
2.85
 125,490 2.80 2.85 2.74 0 15,560 -0.1
28/05/2013
2.80
 14,830 2.74 2.80 2.74 0 0 0
27/05/2013
2.74
 43,530 2.80 2.85 2.69 0 0 0
24/05/2013
2.80
 30,250 2.85 2.85 2.80 0 10,000 -0.1
23/05/2013
2.85
 126,890 2.69 2.85 2.63 0 14,570 -0.1
22/05/2013
2.69
 31,720 2.63 2.74 2.69 0 0 0
21/05/2013
2.63
 13,350 2.69 2.74 2.63 0 0 0
20/05/2013
2.69
 12,810 2.74 2.74 2.63 0 4,000 -0.0
17/05/2013
2.74
 4,210 2.69 2.74 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |