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)
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
01/03/2012
1.99
 44,180 1.94 1.99 1.99 0 0 0
29/02/2012
1.94
 388,470 1.88 1.94 1.94 0 0 0
28/02/2012
1.88
 484,140 1.83 1.88 1.83 0 0 0
27/02/2012
1.83
 68,640 1.77 1.83 1.83 0 0 0
24/02/2012
1.77
 471,820 1.72 1.77 1.77 15,000 0 0.0
23/02/2012
1.72
 300,360 1.67 1.72 1.61 10,000 0 0.0
22/02/2012
1.67
 129,230 1.61 1.67 1.56 10,000 0 0.0
21/02/2012
1.61
 138,190 1.61 1.67 1.56 18,680 0 0.1
20/02/2012
1.61
 182,770 1.56 1.61 1.61 1,320 0 0.0
17/02/2012
1.56
 81,220 1.56 1.61 1.56 0 0 0
16/02/2012
1.56
 17,130 1.56 1.61 1.56 0 0 0
15/02/2012
1.56
 147,440 1.61 1.61 1.56 0 0 0
14/02/2012
1.61
 88,230 1.56 1.61 1.56 0 5,000 -0.0
13/02/2012
1.56
 105,580 1.61 1.61 1.56 0 0 0
10/02/2012
1.61
 33,260 1.67 1.67 1.61 0 0 0
09/02/2012
1.67
 152,390 1.61 1.67 1.61 0 0 0
08/02/2012
1.61
 482,410 1.56 1.61 1.56 48,000 347,390 -0.9
07/02/2012
1.56
 73,410 1.61 1.61 1.56 5,000 50,000 -0.1
06/02/2012
1.61
 18,640 1.67 1.67 1.61 0 10,000 -0.0
03/02/2012
1.67
 89,650 1.72 1.72 1.67 10,000 69,700 -0.2
02/02/2012
1.72
 198,230 1.72 1.72 1.67 0 127,110 -0.4
01/02/2012
1.72
 112,340 1.72 1.77 1.67 0 0 0
31/01/2012
1.72
 137,130 1.67 1.72 1.67 0 0 0
30/01/2012
1.67
 228,450 1.61 1.67 1.61 0 0 0
20/01/2012
1.61
 48,930 1.61 1.67 1.61 0 0 0
19/01/2012
1.61
 63,100 1.61 1.61 1.61 0 31,990 -0.1
18/01/2012
1.61
 27,430 1.56 1.61 1.56 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |