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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |