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)
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
25/11/2011
1.61
 12,120 1.67 1.67 1.61 0 0 0
24/11/2011
1.67
 151,650 1.67 1.67 1.61 0 111,810 -0.3
23/11/2011
1.67
 86,940 1.61 1.67 1.61 0 0 0
22/11/2011
1.61
 85,020 1.67 1.67 1.61 0 61,250 -0.2
21/11/2011
1.67
 63,580 1.67 1.67 1.61 0 40,500 -0.1
18/11/2011
1.67
 97,910 1.72 1.72 1.67 0 77,190 -0.2
17/11/2011
1.72
 191,590 1.77 1.77 1.72 0 177,670 -0.6
16/11/2011
1.77
 112,050 1.77 1.83 1.72 4,000 46,190 -0.1
15/11/2011
1.77
 115,860 1.83 1.83 1.77 0 41,760 -0.1
14/11/2011
1.83
 41,440 1.88 1.88 1.83 0 18,000 -0.1
11/11/2011
1.88
 83,310 1.94 1.99 1.88 0 59,960 -0.2
10/11/2011
1.94
 68,050 1.99 1.99 1.94 0 50,000 -0.2
09/11/2011
1.99
 112,150 1.99 2.04 1.94 0 100,000 -0.4
08/11/2011
1.99
 134,460 2.04 2.04 1.99 0 103,500 -0.4
07/11/2011
2.04
 119,190 2.04 2.10 1.99 10,320 100,000 -0.3
04/11/2011
2.04
 41,610 2.04 2.10 1.99 0 30,000 -0.1
03/11/2011
2.04
 111,430 2.10 2.15 2.04 0 89,880 -0.3
02/11/2011
2.10
 85,390 2.15 2.20 2.10 20,000 69,070 -0.2
01/11/2011
2.15
 22,530 2.20 2.20 2.10 0 0 0
31/10/2011
2.20
 101,190 2.20 2.20 2.15 30,000 80,000 -0.2
28/10/2011
2.20
 26,210 2.15 2.20 2.15 0 14,000 -0.1
27/10/2011
2.15
 8,140 2.20 2.20 2.15 0 0 0
26/10/2011
2.20
 22,260 2.15 2.20 2.15 0 7,000 -0.0
25/10/2011
2.15
 21,930 2.15 2.20 2.15 0 0 0
24/10/2011
2.15
 27,780 2.20 2.20 2.15 0 8,000 -0.0
21/10/2011
2.20
 17,660 2.20 2.20 2.15 0 8,000 -0.0
20/10/2011
2.20
 15,570 2.20 2.26 2.15 0 2,000 -0.0
19/10/2011
2.20
 40,280 2.20 2.20 2.15 10,600 0 0.0
18/10/2011
2.20
 46,500 2.20 2.20 2.15 0 0 0
17/10/2011
2.20
 54,740 2.20 2.20 2.10 0 17,010 -0.1
14/10/2011
2.20
 11,620 2.20 2.26 2.15 0 0 0
13/10/2011
2.20
 5,600 2.15 2.20 2.15 0 0 0
12/10/2011
2.15
 27,960 2.20 2.20 2.15 0 7,000 -0.0
11/10/2011
2.20
 43,260 2.26 2.26 2.20 0 10,000 -0.0
10/10/2011
2.26
 81,550 2.31 2.31 2.20 0 0 0
07/10/2011
2.31
 182,360 2.31 2.31 2.20 1,000 180,000 -0.7
06/10/2011
2.31
 50,130 2.31 2.37 2.26 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |