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)
05/11/2012
1.94
 26,530 1.99 1.99 1.94 0 15,000 -0.1
02/11/2012
1.99
 19,120 2.04 2.04 1.99 2,000 0 0.0
01/11/2012
2.04
 2,830 1.99 2.04 1.99 0 0 0
31/10/2012
1.99
 1,040 1.99 1.99 1.99 0 20 -0.0
30/10/2012
1.99
 10,530 1.99 2.04 1.99 0 0 0
29/10/2012
1.99
 10,110 1.99 2.04 1.94 0 0 0
26/10/2012
1.99
 20,030 2.04 2.10 1.99 0 5,010 -0.0
25/10/2012
2.04
 5,210 2.10 2.15 2.04 0 1,490 -0.0
24/10/2012
2.10
 20,160 2.10 2.15 2.04 8,030 0 0.0
23/10/2012
2.10
 35,810 2.10 2.15 2.04 10,000 10 0.0
22/10/2012
2.10
 10,210 2.15 2.15 2.10 0 0 0
19/10/2012
2.15
 16,500 2.26 2.26 2.15 0 2,000 -0.0
18/10/2012
2.26
 18,000 2.31 2.31 2.26 0 0 0
17/10/2012
2.31
 12,710 2.31 2.31 2.26 0 0 0
16/10/2012
2.31
 10,190 2.20 2.31 2.15 0 120 -0.0
15/10/2012
2.20
 150 2.26 2.26 2.20 0 0 0
12/10/2012
2.26
 10,100 2.37 2.37 2.26 0 0 0
11/10/2012
2.37
 35,840 2.26 2.37 2.26 0 0 0
10/10/2012
2.26
 6,470 2.15 2.26 2.15 0 0 0
09/10/2012
2.15
 10,810 2.20 2.26 2.15 2,800 0 0.0
08/10/2012
2.20
 8,500 2.15 2.20 2.15 0 0 0
05/10/2012
2.15
 53,500 2.26 2.26 2.15 0 42,000 -0.2
04/10/2012
2.26
 20 2.26 2.26 2.15 0 0 0
03/10/2012
2.26
 24,920 2.26 2.26 2.15 0 0 0
02/10/2012
2.26
 6,410 2.26 2.26 2.15 0 0 0
01/10/2012
2.26
 12,260 2.37 2.37 2.26 0 0 0
28/09/2012
2.37
 3,790 2.37 2.37 2.31 0 0 0
27/09/2012
2.37
 4,790 2.37 2.37 2.31 0 0 0
26/09/2012
2.37
 7,740 2.31 2.37 2.26 0 0 0
25/09/2012
2.31
 5,520 2.31 2.31 2.26 0 0 0
24/09/2012
2.31
 110 2.31 2.31 2.26 0 10 -0.0
21/09/2012
2.31
 4,530 2.26 2.31 2.15 0 10 -0.0
20/09/2012
2.26
 31,440 2.37 2.37 2.26 0 0 0
19/09/2012
2.37
 23,060 2.47 2.47 2.37 0 0 0
18/09/2012
2.47
 40,610 2.47 2.47 2.42 0 0 0
17/09/2012
2.47
 39,910 2.58 2.63 2.47 0 0 0
14/09/2012
2.58
 44,890 2.53 2.58 2.47 1,000 0 0.0
13/09/2012
2.53
 15,250 2.58 2.58 2.53 0 0 0
12/09/2012
2.58
 1,320 2.53 2.63 2.58 0 0 0
11/09/2012
2.53
 8,540 2.47 2.53 2.42 5,000 0 0.0
10/09/2012
2.47
 66,100 2.58 2.63 2.47 7,100 5,000 0.0
07/09/2012
2.58
 66,860 2.63 2.69 2.58 0 0 0
06/09/2012
2.63
 21,010 2.58 2.69 2.53 0 0 0
05/09/2012
2.58
 81,130 2.63 2.74 2.58 0 0 0
04/09/2012
2.63
 23,000 2.53 2.63 2.63 0 0 0
31/08/2012
2.53
 7,720 2.63 2.74 2.53 10 0 0.0
30/08/2012
2.63
 15,610 2.53 2.63 2.63 0 0 0
29/08/2012
2.53
 12,050 2.53 2.58 2.53 0 0 0
28/08/2012
2.53
 32,030 2.47 2.58 2.37 1,510 0 0.0
27/08/2012
2.47
 37,920 2.58 2.58 2.47 1,300 0 0.0
24/08/2012
2.58
 35,580 2.47 2.58 2.37 0 0 0
23/08/2012
2.47
 121,510 2.58 2.58 2.47 0 0 0
22/08/2012
2.58
 200,870 2.69 2.69 2.58 40,000 0 0.2
21/08/2012
2.69
 89,000 2.80 2.80 2.69 3,000 0 0.0
20/08/2012
2.80
 51,610 2.74 2.85 2.80 10,000 0 0.1
17/08/2012
2.74
 67,870 2.74 2.80 2.69 0 0 0
16/08/2012
2.74
 55,070 2.80 2.80 2.69 0 0 0
15/08/2012
2.80
 40,310 2.74 2.80 2.69 0 0 0
14/08/2012
2.74
 39,600 2.74 2.80 2.74 0 0 0
13/08/2012
2.74
 37,690 2.69 2.74 2.69 0 0 0
10/08/2012
2.69
 34,600 2.69 2.80 2.69 100 0 0
09/08/2012
2.69
 184,080 2.69 2.80 2.69 0 0 0
08/08/2012
2.69
 63,060 2.58 2.69 2.63 0 0 0
07/08/2012
2.58
 157,600 2.47 2.58 2.47 0 0 0
06/08/2012
2.47
 22,260 2.47 2.58 2.47 100 2,000 -0.0
03/08/2012
2.47
 18,900 2.47 2.53 2.47 0 0 0
02/08/2012
2.47
 7,570 2.53 2.63 2.42 0 0 0
01/08/2012
2.53
 3,830 2.53 2.53 2.47 0 0 0
31/07/2012
2.53
 17,430 2.58 2.63 2.53 0 4,270 -0.0
30/07/2012
2.58
 56,490 2.58 2.58 2.53 0 27,730 -0.1
27/07/2012
2.58
 28,530 2.58 2.63 2.53 1,100 5,000 -0.0
26/07/2012
2.58
 60,380 2.53 2.63 2.53 0 0 0
25/07/2012
2.53
 54,200 2.53 2.63 2.53 15,000 0 0.1
24/07/2012
2.53
 47,180 2.63 2.69 2.53 0 0 0
23/07/2012
2.63
 11,810 2.69 2.80 2.58 0 0 0
20/07/2012
2.69
 122,730 2.74 2.85 2.69 500 0 0.0
19/07/2012
2.74
 54,000 2.63 2.74 2.58 0 0 0
18/07/2012
2.63
 123,120 2.69 2.69 2.58 0 0 0
17/07/2012
2.69
 41,000 2.63 2.74 2.63 4,000 0 0.0
16/07/2012
2.63
 20,750 2.63 2.69 2.53 0 0 0
13/07/2012
2.63
 92,090 2.53 2.63 2.63 0 0 0
12/07/2012
2.53
 192,320 2.42 2.53 2.47 0 0 0
11/07/2012
2.42
 35,040 2.31 2.42 2.31 0 0 0
10/07/2012
2.31
 13,250 2.31 2.37 2.26 0 0 0
09/07/2012
2.31
 94,890 2.42 2.47 2.31 0 0 0
06/07/2012
2.42
 156,700 2.53 2.58 2.42 0 0 0
05/07/2012
2.53
 172,700 2.63 2.63 2.53 0 0 0
04/07/2012
2.63
 34,870 2.63 2.69 2.63 0 0 0
03/07/2012
2.63
 110,990 2.74 2.74 2.63 0 0 0
02/07/2012
2.74
 60,740 2.85 2.85 2.74 0 1,200 -0.0
29/06/2012
2.85
 36,440 2.74 2.85 2.63 0 0 0
28/06/2012
2.74
 117,310 2.85 2.85 2.74 0 0 0
27/06/2012
2.85
 74,530 2.96 3.01 2.85 0 0 0
26/06/2012
2.96
 123,930 3.06 3.06 2.96 0 0 0
25/06/2012
3.06
 96,140 3.17 3.17 3.06 0 0 0
22/06/2012
3.17
 153,290 3.17 3.17 3.06 0 0 0
21/06/2012
3.17
 90,580 3.28 3.28 3.17 0 0 0
20/06/2012
3.28
 40,730 3.33 3.33 3.17 0 0 0
19/06/2012
3.33
 20,670 3.33 3.44 3.23 0 0 0
18/06/2012
3.33
 115,640 3.28 3.44 3.33 10,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |