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)
03/04/2013
2.80
 14,210 2.80 2.80 2.69 5,000 0 0.0
02/04/2013
2.80
 62,070 2.85 2.85 2.74 0 0 0
01/04/2013
2.85
 78,760 2.69 2.85 2.69 0 0 0
29/03/2013
2.69
 31,090 2.63 2.69 2.58 0 0 0
28/03/2013
2.63
 23,860 2.58 2.69 2.58 0 10,000 -0.0
27/03/2013
2.58
 11,240 2.58 2.63 2.58 0 0 0
26/03/2013
2.58
 11,500 2.63 2.69 2.58 0 0 0
25/03/2013
2.63
 31,300 2.63 2.63 2.63 0 0 0
22/03/2013
2.63
 17,300 2.69 2.69 2.63 0 0 0
21/03/2013
2.69
 8,210 2.69 2.69 2.63 0 0 0
20/03/2013
2.69
 26,290 2.74 2.74 2.63 0 0 0
19/03/2013
2.74
 24,600 2.63 2.74 2.63 5,000 0 0.0
18/03/2013
2.63
 25,570 2.69 2.69 2.63 0 0 0
15/03/2013
2.69
 10,140 2.69 2.74 2.69 0 0 0
14/03/2013
2.69
 48,640 2.69 2.74 2.69 0 2,000 -0.0
13/03/2013
2.69
 3,700 2.74 2.74 2.63 0 0 0
12/03/2013
2.74
 48,070 2.74 2.74 2.69 0 0 0
11/03/2013
2.74
 27,830 2.69 2.74 2.63 50 0 0.0
08/03/2013
2.69
 3,110 2.63 2.69 2.63 0 0 0
07/03/2013
2.63
 23,790 2.74 2.74 2.63 0 0 0
06/03/2013
2.74
 12,690 2.63 2.74 2.69 0 0 0
05/03/2013
2.63
 42,500 2.58 2.69 2.58 0 0 0
04/03/2013
2.58
 9,140 2.63 2.63 2.58 100 0 0.0
01/03/2013
2.63
 114,480 2.69 2.74 2.63 0 0 0
28/02/2013
2.69
 33,480 2.69 2.80 2.63 0 0 0
27/02/2013
2.69
 51,630 2.69 2.74 2.58 0 0 0
26/02/2013
2.69
 127,930 2.85 2.90 2.69 0 0 0
25/02/2013
2.85
 24,650 2.80 2.90 2.80 0 0 0
22/02/2013
2.80
 264,540 2.96 3.01 2.80 0 20,000 -0.1
21/02/2013
2.96
 125,160 3.12 3.17 2.96 0 3,350 -0.0
20/02/2013
3.12
 74,660 3.12 3.12 3.06 4,000 2,000 0.0
19/02/2013
3.12
 130,350 3.01 3.12 3.01 10,000 0 0.1
18/02/2013
3.01
 215,370 2.85 3.01 2.85 21,500 0 0.1
08/02/2013
2.85
 321,270 2.69 2.85 2.69 0 0 0
07/02/2013
2.69
 44,970 2.69 2.74 2.69 0 6,000 -0.0
06/02/2013
2.69
 254,410 2.63 2.74 2.63 5,000 0 0.0
05/02/2013
2.63
 198,380 2.47 2.63 2.47 0 1,000 -0.0
04/02/2013
2.47
 103,560 2.58 2.58 2.47 0 0 0
01/02/2013
2.58
 37,280 2.53 2.58 2.42 0 0 0
31/01/2013
2.53
 202,440 2.58 2.58 2.42 5,000 0 0.0
30/01/2013
2.58
 354,360 2.74 2.74 2.58 10,000 0 0.0
29/01/2013
2.74
 204,290 2.69 2.80 2.63 0 4,000 -0.0
28/01/2013
2.69
 253,050 2.53 2.69 2.69 0 0 0
25/01/2013
2.53
 354,230 2.37 2.53 2.53 0 0 0
24/01/2013
2.37
 136,640 2.26 2.37 2.37 0 0 0
23/01/2013
2.26
 58,600 2.26 2.37 2.26 16,700 0 0.1
22/01/2013
2.26
 207,620 2.42 2.42 2.26 30 30 -0
21/01/2013
2.42
 43,500 2.47 2.58 2.42 2,230 15,120 -0.1
18/01/2013
2.47
 94,050 2.58 2.58 2.42 19,830 0 0.1
17/01/2013
2.58
 39,960 2.53 2.58 2.47 0 0 0
16/01/2013
2.53
 94,050 2.47 2.63 2.47 3,000 0 0.0
15/01/2013
2.47
 77,130 2.31 2.47 2.26 30,000 2,700 0.1
14/01/2013
2.31
 8,030 2.26 2.31 2.20 0 0 0
11/01/2013
2.26
 120,320 2.37 2.42 2.26 0 0 0
10/01/2013
2.37
 14,660 2.26 2.37 2.20 0 0 0
09/01/2013
2.26
 53,520 2.37 2.42 2.26 0 0 0
08/01/2013
2.37
 31,010 2.37 2.42 2.31 0 11,260 -0.0
07/01/2013
2.37
 18,450 2.37 2.37 2.31 0 0 0
04/01/2013
2.37
 18,290 2.26 2.37 2.31 3,000 0 0.0
03/01/2013
2.26
 46,520 2.26 2.31 2.26 0 0 0
02/01/2013
2.26
 74,110 2.20 2.31 2.20 0 0 0
28/12/2012
2.20
 25,270 2.26 2.31 2.15 0 0 0
27/12/2012
2.26
 46,080 2.20 2.31 2.15 5,000 0 0.0
26/12/2012
2.20
 45,950 2.15 2.26 2.15 0 0 0
25/12/2012
2.15
 28,450 2.15 2.20 2.15 0 500 -0.0
24/12/2012
2.15
 22,280 2.10 2.15 2.10 0 0 0
21/12/2012
2.10
 5,540 2.15 2.15 2.10 1,000 2,000 -0.0
20/12/2012
2.15
 21,770 2.20 2.20 2.15 30 0 0.0
19/12/2012
2.20
 19,950 2.15 2.20 2.15 0 0 0
18/12/2012
2.15
 26,310 2.15 2.15 2.10 0 0 0
17/12/2012
2.15
 10,020 2.20 2.20 2.15 0 0 0
14/12/2012
2.20
 26,020 2.15 2.20 2.15 0 0 0
13/12/2012
2.15
 24,070 2.10 2.15 2.10 0 0 0
12/12/2012
2.10
 36,100 2.10 2.15 2.10 0 25,000 -0.1
11/12/2012
2.10
 25,970 2.10 2.15 2.10 0 4,000 -0.0
10/12/2012
2.10
 37,720 2.15 2.20 2.10 0 25,000 -0.1
07/12/2012
2.15
 5,780 2.15 2.15 2.15 0 0 0
06/12/2012
2.15
 24,030 2.15 2.20 2.15 0 0 0
05/12/2012
2.15
 53,600 2.10 2.15 2.04 0 0 0
04/12/2012
2.10
 22,480 2.04 2.10 2.10 0 0 0
03/12/2012
2.04
 120 2.10 2.10 2.04 0 20 -0.0
30/11/2012
2.10
 12,520 2.04 2.10 1.99 0 10,000 -0.0
29/11/2012
2.04
 40,900 2.15 2.15 2.04 0 36,000 -0.1
28/11/2012
2.15
 19,670 2.10 2.15 2.10 0 2,000 -0.0
27/11/2012
2.10
 10,220 2.10 2.10 2.10 0 0 0
26/11/2012
2.10
 8,060 2.10 2.10 2.04 0 0 0
23/11/2012
2.10
 8,840 2.10 2.10 2.04 0 0 0
22/11/2012
2.10
 9,870 2.04 2.10 2.04 0 0 0
21/11/2012
2.04
 13,030 2.04 2.10 1.99 0 5,010 -0.0
20/11/2012
2.04
 61,300 2.10 2.10 2.04 0 55,000 -0.2
19/11/2012
2.10
 11,220 2.10 2.10 2.04 0 0 0
16/11/2012
2.10
 10,020 2.04 2.10 1.99 0 0 0
15/11/2012
2.04
 5,800 2.10 2.10 2.04 0 0 0
14/11/2012
2.10
 9,020 2.15 2.15 2.10 0 0 0
13/11/2012
2.15
 5,630 2.10 2.15 2.04 0 0 0
12/11/2012
2.10
 16,870 2.04 2.10 2.04 0 0 0
09/11/2012
2.04
 1,310 2.04 2.10 2.04 0 0 0
08/11/2012
2.04
 13,710 1.99 2.04 2.04 0 0 0
07/11/2012
1.99
 7,850 1.99 2.04 1.99 0 0 0
06/11/2012
1.99
 9,970 1.94 1.99 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |