CTCP Xi măng Hà Tiên 1 (ht1)

13.60
-0.15
(-1.09%)
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
(2026-05-13) 		-0.60 -4.18% 4,234,000 -404,100 0
13.50
14.35
13.60
2 tháng
(2026-04-13) 		-1.30 -8.64% 11,117,700 -807,901 0
13.50
15.60
13.60
3 tháng
(2026-03-16) 		-2.70 -16.41% 19,831,000 -1,087,951 -2.4
13.50
16.45
13.60
6 tháng
(2025-12-15) 		-1.10 -7.41% 57,634,700 -4,639,651 -56.9
13.50
18
13.60
12 tháng
(2025-06-17) 		2.16 18.68% 166,963,400 2,864,149 62.1
11.49
20.10
13.60
24 tháng
(2024-06-24) 		0.82 6.35% 277,154,100 -5,467,923 -35.9
9.25
20.10
13.60
36 tháng
(2023-06-28) 		-1.97 -12.52% 419,976,000 -5,263,016 -37.1
9.25
20.10
13.60
60 tháng
(2021-07-08) 		0.35 2.60% 1,228,135,400 -3,018,654 -38.8
7.18
24.42
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |