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)
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
17/01/2012
1.56
 70,980 1.56 1.61 1.56 50,000 50,000 0
16/01/2012
1.56
 28,200 1.56 1.61 1.56 0 2,000 -0.0
13/01/2012
1.56
 14,170 1.51 1.56 1.51 10,000 0 0.0
12/01/2012
1.51
 114,810 1.56 1.56 1.51 0 111,570 -0.3
11/01/2012
1.56
 31,600 1.51 1.56 1.51 1,000 0 0.0
10/01/2012
1.51
 152,760 1.56 1.61 1.51 0 142,580 -0.4
09/01/2012
1.56
 33,780 1.56 1.56 1.51 0 6,000 -0.0
06/01/2012
1.56
 9,360 1.56 1.56 1.51 0 0 0
05/01/2012
1.56
 23,010 1.61 1.61 1.56 0 0 0
04/01/2012
1.61
 18,670 1.56 1.61 1.56 0 0 0
03/01/2012
1.56
 5,210 1.56 1.61 1.56 0 0 0
30/12/2011
1.56
 51,010 1.56 1.61 1.56 0 0 0
29/12/2011
1.56
 73,890 1.61 1.61 1.56 0 3,000 -0.0
28/12/2011
1.61
 21,780 1.56 1.61 1.56 0 0 0
27/12/2011
1.56
 56,640 1.61 1.61 1.56 0 0 0
26/12/2011
1.61
 64,120 1.56 1.61 1.56 0 0 0
23/12/2011
1.56
 52,760 1.56 1.56 1.51 0 0 0
22/12/2011
1.56
 56,270 1.61 1.61 1.56 0 0 0
21/12/2011
1.61
 35,700 1.56 1.61 1.56 0 0 0
20/12/2011
1.56
 39,030 1.61 1.61 1.56 0 0 0
19/12/2011
1.61
 63,800 1.61 1.67 1.56 15,000 20,000 -0.0
16/12/2011
1.61
 95,460 1.61 1.67 1.61 0 0 0
15/12/2011
1.61
 85,410 1.61 1.61 1.56 0 2,150 -0.0
14/12/2011
1.61
 26,820 1.67 1.67 1.61 0 0 0
13/12/2011
1.67
 34,220 1.67 1.67 1.61 100 0 0.0
12/12/2011
1.67
 68,830 1.67 1.67 1.67 30,000 0 0.1
09/12/2011
1.67
 89,760 1.67 1.67 1.67 0 5,000 -0.0
08/12/2011
1.67
 127,520 1.67 1.72 1.67 0 0 0
07/12/2011
1.67
 88,770 1.67 1.72 1.67 0 0 0
06/12/2011
1.67
 175,790 1.67 1.72 1.67 0 0 0
05/12/2011
1.67
 94,330 1.67 1.72 1.61 0 0 0
02/12/2011
1.67
 54,490 1.67 1.67 1.67 0 0 0
01/12/2011
1.67
 97,050 1.67 1.72 1.67 0 0 0
30/11/2011
1.67
 88,770 1.67 1.72 1.67 0 0 0
29/11/2011
1.67
 54,300 1.67 1.72 1.67 0 870 -0.0
28/11/2011
1.67
 119,310 1.61 1.67 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |