CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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)
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
24/04/2012
2.85
 363,690 2.80 2.85 2.74 0 0 0
23/04/2012
2.80
 483,790 2.74 2.85 2.74 30 0 0.0
20/04/2012
2.74
 506,930 2.63 2.74 2.63 2,000 0 0.0
19/04/2012
2.63
 339,570 2.74 2.80 2.63 20 14,000 -0.1
18/04/2012
2.74
 437,490 2.80 2.85 2.74 0 0 0
17/04/2012
2.80
 1,133,450 2.69 2.80 2.63 0 0 0
16/04/2012
2.69
 302,540 2.69 2.74 2.63 8,100 450 0.0
13/04/2012
2.69
 631,080 2.74 2.80 2.63 40,500 5,000 0.2
12/04/2012
2.74
 617,690 2.69 2.80 2.69 10,200 0 0.1
11/04/2012
2.69
 616,820 2.63 2.74 2.58 0 0 0
10/04/2012
2.63
 543,430 2.58 2.69 2.53 30,250 0 0.1
09/04/2012
2.58
 210,110 2.47 2.58 2.42 200 2,000 -0.0
06/04/2012
2.47
 848,230 2.53 2.53 2.42 0 2,000 -0.0
05/04/2012
2.53
 691,670 2.58 2.58 2.47 0 0 0
04/04/2012
2.58
 296,890 2.58 2.63 2.53 10,000 0 0.0
03/04/2012
2.58
 478,590 2.47 2.58 2.42 0 0 0
30/03/2012
2.47
 1,334,750 2.58 2.58 2.47 0 250 -0.0
29/03/2012
2.58
 778,570 2.69 2.74 2.58 0 5,000 -0.0
28/03/2012
2.69
 875,270 2.80 2.85 2.69 6,010 30,000 -0.1
27/03/2012
2.80
 1,351,720 2.74 2.85 2.74 4,000 22,000 -0.1
26/03/2012
2.74
 983,360 2.63 2.74 2.69 2,000 0 0.0
23/03/2012
2.63
 883,730 2.53 2.63 2.58 65,090 0 0.3
22/03/2012
2.53
 1,247,630 2.42 2.53 2.42 264,910 0 1.2
21/03/2012
2.42
 1,058,110 2.31 2.42 2.31 0 4,000 -0.0
20/03/2012
2.31
 128,000 2.26 2.31 2.20 0 0 0
19/03/2012
2.26
 401,090 2.37 2.37 2.26 8,000 0 0.0
16/03/2012
2.37
 202,690 2.26 2.37 2.26 4,000 0 0.0
15/03/2012
2.26
 634,320 2.15 2.26 2.04 22,000 0 0.1
14/03/2012
2.15
 489,990 2.26 2.31 2.15 0 0 0
13/03/2012
2.26
 565,840 2.37 2.37 2.26 0 7,310 -0.0
12/03/2012
2.37
 1,236,380 2.47 2.58 2.37 10,000 0 0.0
09/03/2012
2.47
 624,960 2.37 2.47 2.47 0 0 0
08/03/2012
2.37
 1,152,890 2.26 2.37 2.26 0 70,000 -0.3
07/03/2012
2.26
 1,235,460 2.15 2.26 2.15 0 0 0
06/03/2012
2.15
 331,180 2.10 2.15 2.15 0 0 0
05/03/2012
2.10
 4,550 2.04 2.10 2.10 0 0 0
02/03/2012
2.04
 4,050 1.99 2.04 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |