CTCP Xi măng Hà Tiên 1 (ht1)

15.30
-0.40
(-2.55%)
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
(2025-11-05) 		-0.50 -3.09% 5,936,100 -98,100 -1.6
15.10
16.35
15.30
2 tháng
(2025-10-06) 		-2.25 -12.53% 26,183,600 446,800 7.8
15.10
20.10
15.30
3 tháng
(2025-09-08) 		-1.41 -8.22% 41,071,500 1,238,100 21.2
15.10
20.10
15.30
6 tháng
(2025-06-09) 		4.61 41.58% 109,719,700 7,555,700 119.9
11.09
20.10
15.30
12 tháng
(2024-12-10) 		3.67 30.47% 164,130,500 7,482,428 119.0
9.25
20.10
15.30
24 tháng
(2023-12-18) 		3.82 32.11% 258,648,400 1,115,935 47.4
9.25
20.10
15.30
36 tháng
(2022-12-21) 		5.70 57.03% 493,156,600 5,188,053 101.8
9.25
20.10
15.30
60 tháng
(2020-12-31) 		0.31 2.04% 1,306,065,660 -10,301,893 -189.9
7.18
24.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2012
3.28
 129,650 3.17 3.28 3.23 5,060 2,000 0.0
14/06/2012
3.17
 109,330 3.33 3.39 3.17 0 34,000 -0.2
13/06/2012
3.33
 86,940 3.39 3.44 3.33 0 0 0
12/06/2012
3.39
 100,480 3.49 3.55 3.39 0 0 0
11/06/2012
3.49
 74,590 3.49 3.55 3.44 0 0 0
08/06/2012
3.49
 285,640 3.55 3.71 3.49 0 10,000 -0.1
07/06/2012
3.55
 382,340 3.39 3.55 3.44 10,000 0 0.1
06/06/2012
3.39
 142,210 3.39 3.44 3.33 80,000 15,000 0.4
05/06/2012
3.39
 150,830 3.23 3.39 3.06 0 0 0
04/06/2012
3.23
 355,430 3.39 3.39 3.23 2,250 0 0.0
01/06/2012
3.39
 30,120 3.39 3.44 3.33 0 5,000 -0.0
31/05/2012
3.39
 224,440 3.55 3.55 3.39 0 0 0
30/05/2012
3.55
 118,160 3.60 3.66 3.49 0 0 0
29/05/2012
3.60
 204,500 3.55 3.60 3.44 11,000 15,000 -0.0
28/05/2012
3.55
 239,600 3.49 3.66 3.49 0 0 0
25/05/2012
3.49
 299,670 3.33 3.49 3.33 14,000 5,000 0.1
24/05/2012
3.33
 334,240 3.49 3.49 3.33 0 0 0
23/05/2012
3.49
 350,090 3.66 3.71 3.49 0 0 0
22/05/2012
3.66
 685,480 3.49 3.66 3.49 28,000 10,000 0.1
21/05/2012
3.49
 448,410 3.33 3.49 3.33 0 0 0
18/05/2012
3.33
 298,190 3.33 3.49 3.17 10,000 34,540 -0.2
17/05/2012
3.33
 427,060 3.49 3.66 3.33 0 0 0
16/05/2012
3.49
 899,710 3.66 3.66 3.49 0 340 -0.0
15/05/2012
3.66
 232,900 3.82 3.82 3.66 0 50 -0.0
14/05/2012
3.82
 1,170,240 3.98 4.03 3.82 65,500 5,870 0.4
11/05/2012
3.98
 2,782,040 4.03 4.19 3.98 455,000 14,000 3.4
10/05/2012
4.03
 47,550 3.87 4.03 4.03 0 10,000 -0.1
09/05/2012
3.87
 1,630,000 3.71 3.87 3.71 250,000 10 1.8
08/05/2012
3.71
 50,390 3.55 3.71 3.71 0 0 0
07/05/2012
3.55
 20,410 3.39 3.55 3.55 0 0 0
04/05/2012
3.39
 150,130 3.23 3.39 3.39 0 0 0
03/05/2012
3.23
 806,370 3.12 3.23 3.23 50,000 0 0.3
02/05/2012
3.12
 277,310 3.01 3.12 3.06 30,010 0 0.2
27/04/2012
3.01
 916,460 2.90 3.01 2.90 20,000 50 0.1
26/04/2012
2.90
 415,960 2.96 3.01 2.90 0 50 -0.0
25/04/2012
2.96
 715,180 2.85 2.96 2.80 0 22,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |