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)
07/07/2011
2.61
 80,310 2.70 2.70 2.61 0 74,470 -0.4
06/07/2011
2.70
 11,130 2.75 2.75 2.70 100 9,170 -0.1
05/07/2011
2.75
 12,290 2.75 2.85 2.75 5,000 5,000 0.0
04/07/2011
2.75
 10,370 2.75 2.80 2.75 0 0 0
01/07/2011
2.75
 24,410 2.80 2.80 2.70 4,000 10,000 -0.0
30/06/2011
2.80
 4,630 2.85 2.90 2.80 0 0 0
29/06/2011
2.85
 19,690 2.85 2.90 2.80 12,000 15,000 -0.0
28/06/2011
2.85
 10,130 2.85 2.85 2.80 0 0 0
27/06/2011
2.85
 8,220 2.90 2.90 2.85 0 0 0
24/06/2011
2.90
 10,830 2.90 2.94 2.90 1,000 0 0.0
23/06/2011
2.90
 27,590 2.80 2.90 2.80 5,000 0 0.0
22/06/2011
2.80
 14,710 2.85 2.85 2.80 0 13,000 -0.1
21/06/2011
2.85
 15,540 2.90 2.90 2.85 0 5,000 -0.0
20/06/2011
2.90
 9,660 2.90 2.90 2.85 0 0 0
17/06/2011
2.90
 18,880 2.90 2.94 2.90 0 0 0
16/06/2011
2.90
 7,980 2.90 2.94 2.85 100 100 0
15/06/2011
2.90
 83,700 2.99 2.99 2.85 21,200 39,800 -0.1
14/06/2011
2.99
 50,830 2.90 3.04 2.94 14,000 0 0.1
13/06/2011
2.90
 12,830 2.94 2.94 2.85 0 0 0
10/06/2011
2.94
 9,490 2.90 2.99 2.90 100 100 0
09/06/2011
2.90
 8,120 2.90 2.90 2.80 0 2,000 -0.0
08/06/2011
2.90
 46,710 2.90 2.90 2.85 0 0 0
07/06/2011
2.90
 19,030 2.94 3.04 2.90 5,000 10,000 -0.0
06/06/2011
2.94
 12,200 2.90 2.94 2.90 1,060 0 0.0
03/06/2011
2.90
 27,250 2.90 3.04 2.90 0 0 0
02/06/2011
2.90
 282,030 2.80 2.90 2.85 0 194,690 -1.2
01/06/2011
2.80
 35,600 2.70 2.80 2.70 2,000 15,000 -0.1
31/05/2011
2.70
 17,300 2.75 2.75 2.65 0 16,000 -0.1
30/05/2011
2.75
 25,310 2.85 2.85 2.75 0 10,000 -0.1
27/05/2011
2.85
 51,150 2.75 2.85 2.65 0 38,740 -0.2
26/05/2011
2.75
 30,640 2.65 2.75 2.56 5,000 0 0.0
25/05/2011
2.65
 27,470 2.75 2.75 2.65 0 17,260 -0.1
24/05/2011
2.75
 12,890 2.90 2.90 2.75 0 0 0
23/05/2011
2.90
 4,890 3.04 3.04 2.90 200 2,000 -0.0
20/05/2011
3.04
 11,320 3.14 3.14 2.99 0 5,000 -0.0
19/05/2011
3.14
 12,740 3.14 3.14 3.14 0 0 0
18/05/2011
3.14
 43,010 3.19 3.19 3.09 0 12,000 -0.1
17/05/2011
3.19
 30,990 3.23 3.23 3.14 5,000 0 0.0
16/05/2011
3.23
 16,000 3.23 3.23 3.14 0 5,000 -0.0
13/05/2011
3.23
 23,050 3.14 3.23 3.14 0 5,000 -0.0
12/05/2011
3.14
 18,870 3.28 3.28 3.14 0 14,000 -0.1
11/05/2011
3.28
 61,150 3.33 3.33 3.19 0 60,400 -0.4
10/05/2011
3.33
 14,450 3.28 3.33 3.23 8,000 0 0.1
09/05/2011
3.28
 17,940 3.23 3.33 3.23 0 6,000 -0.0
06/05/2011
3.23
 6,820 3.23 3.28 3.19 0 0 0
05/05/2011
3.23
 14,000 3.23 3.23 3.19 0 0 0
04/05/2011
3.23
 64,520 3.33 3.33 3.19 0 55,560 -0.4
29/04/2011
3.33
 17,150 3.33 3.43 3.33 0 0 0
28/04/2011
3.33
 13,660 3.43 3.43 3.33 200 4,000 -0.0
27/04/2011
3.43
 57,810 3.48 3.48 3.33 5,000 53,000 -0.3
26/04/2011
3.48
 4,630 3.52 3.52 3.43 0 0 0
25/04/2011
3.52
 7,710 3.43 3.52 3.43 0 0 0
22/04/2011
3.43
 75,400 3.57 3.57 3.43 0 34,000 -0.2
21/04/2011
3.57
 13,610 3.67 3.67 3.57 0 0 0
20/04/2011
3.67
 36,320 3.67 3.77 3.62 500 16,000 -0.1
19/04/2011
3.67
 12,080 3.72 3.72 3.67 0 0 0
18/04/2011
3.72
 642 3.67 3.72 3.62 0 0 0
15/04/2011
3.67
 5,640 3.77 3.81 3.67 0 1,000 -0.0
14/04/2011
3.77
 10,170 3.67 3.77 3.67 0 0 0
13/04/2011
3.67
 64,420 3.67 3.72 3.62 1,100 38,430 -0.3
08/04/2011
3.67
 87,650 3.86 3.86 3.67 400 15,320 -0.1
07/04/2011
3.86
 27,140 3.96 4.05 3.86 0 0 0
06/04/2011
3.96
 29,300 4.05 4.05 3.91 0 10,990 -0.1
05/04/2011
4.05
 19,510 4.25 4.25 4.05 0 8,810 -0.1
04/04/2011
4.25
 23,070 4.44 4.44 4.25 0 200 -0.0
01/04/2011
4.44
 48,890 4.63 4.63 4.44 0 0 0
31/03/2011
4.63
 280,130 4.59 4.63 4.39 0 4,140 -0.0
30/03/2011
4.59
 217,220 4.44 4.59 4.25 0 44,000 -0.4
29/03/2011
4.44
 148,450 4.34 4.44 4.20 0 18,500 -0.2
28/03/2011
4.34
 96,710 4.25 4.34 4.10 6,450 14,500 -0.1
25/03/2011
4.25
 72,970 4.10 4.25 4.05 0 4,500 -0.0
24/03/2011
4.10
 92,300 4.01 4.10 3.86 0 16,500 -0.1
23/03/2011
4.01
 102,160 3.86 4.01 3.72 0 15,800 -0.1
22/03/2011
3.86
 50,340 3.77 3.86 3.62 0 2,200 -0.0
21/03/2011
3.77
 31,890 3.72 3.77 3.67 0 6,000 -0.0
18/03/2011
3.72
 31,320 3.72 3.72 3.62 0 10,000 -0.1
17/03/2011
3.72
 25,100 3.67 3.72 3.52 5,000 4,300 0.0
16/03/2011
3.67
 29,940 3.72 3.72 3.57 0 5,000 -0.0
15/03/2011
3.72
 19,190 3.62 3.72 3.48 0 13,700 -0.1
14/03/2011
3.62
 62,060 3.77 3.81 3.62 0 8,300 -0.1
11/03/2011
3.77
 21,970 3.72 3.86 3.77 0 3,700 -0.0
10/03/2011
3.72
 21,750 3.67 3.72 3.67 0 13,040 -0.1
09/03/2011
3.67
 39,600 3.81 3.86 3.67 0 21,960 -0.2
08/03/2011
3.81
 43,960 3.81 3.86 3.72 100 12,730 -0.1
07/03/2011
3.81
 20,170 3.86 3.86 3.81 0 0 0
04/03/2011
3.86
 24,910 3.77 3.91 3.67 1,500 0 0.0
03/03/2011
3.77
 18,050 3.77 3.77 3.67 0 0 0
02/03/2011
3.77
 24,420 3.86 3.86 3.77 2,000 0 0.0
01/03/2011
3.86
 14,350 3.81 3.86 3.81 0 2,000 -0.0
28/02/2011
3.81
 130,440 4.01 4.01 3.81 0 37,500 -0.3
25/02/2011
4.01
 8,260 4.01 4.10 4.01 0 0 0
24/02/2011
4.01
 10,680 4.10 4.10 3.96 0 0 0
23/02/2011
4.10
 47,910 4.05 4.10 4.05 0 9,000 -0.1
22/02/2011
4.05
 47,130 4.10 4.10 3.91 28,000 3,000 0.2
21/02/2011
4.10
 57,880 4.30 4.30 4.10 0 0 0
18/02/2011
4.30
 43,720 4.25 4.34 4.10 0 38,000 -0.3
17/02/2011
4.25
 24,330 4.30 4.34 4.25 13,000 500 0.1
16/02/2011
4.30
 57,630 4.44 4.49 4.25 200 35,500 -0.3
15/02/2011
4.44
 27,730 4.30 4.44 4.30 5,900 100 0.1
14/02/2011
4.30
 80,380 4.49 4.54 4.30 1,500 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |