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)
26/08/2011
2.12
 19,920 2.12 2.17 2.12 0 6,780 -0.0
25/08/2011
2.12
 16,980 2.12 2.17 2.12 0 5,600 -0.0
24/08/2011
2.12
 25,470 2.12 2.12 2.08 0 8,350 -0.0
23/08/2011
2.12
 31,380 2.12 2.12 2.08 0 9,770 -0.0
22/08/2011
2.12
 41,240 2.12 2.17 2.03 0 14,920 -0.1
19/08/2011
2.12
 17,760 2.17 2.17 2.08 0 10,390 -0.0
18/08/2011
2.17
 110,580 2.17 2.22 2.12 0 95,020 -0.4
17/08/2011
2.17
 66,850 2.17 2.22 2.17 0 53,600 -0.2
16/08/2011
2.17
 52,670 2.17 2.22 2.17 1,460 43,060 -0.2
15/08/2011
2.17
 50,070 2.08 2.17 2.08 0 16,260 -0.1
12/08/2011
2.08
 39,120 2.03 2.12 2.03 0 14,200 -0.1
11/08/2011
2.03
 12,720 2.08 2.12 2.03 0 7,150 -0.0
10/08/2011
2.08
 20,950 2.03 2.12 2.08 0 7,010 -0.0
09/08/2011
2.03
 32,480 2.12 2.12 2.03 0 2,000 -0.0
08/08/2011
2.12
 19,870 2.12 2.17 2.12 0 5,430 -0.0
05/08/2011
2.12
 56,310 2.17 2.17 2.12 3,540 14,330 -0.0
04/08/2011
2.17
 120,210 2.22 2.22 2.12 0 67,380 -0.3
03/08/2011
2.22
 58,800 2.22 2.27 2.17 10,000 23,120 -0.1
02/08/2011
2.22
 19,600 2.17 2.22 2.17 0 0 0
01/08/2011
2.17
 62,440 2.12 2.22 2.12 0 21,000 -0.1
29/07/2011
2.12
 47,250 2.12 2.12 2.08 0 45,560 -0.2
28/07/2011
2.12
 34,560 2.12 2.17 2.12 0 29,500 -0.1
27/07/2011
2.12
 47,130 2.17 2.17 2.08 0 20,350 -0.1
26/07/2011
2.17
 8,160 2.17 2.17 2.17 0 3,590 -0.0
25/07/2011
2.17
 25,080 2.22 2.27 2.12 0 12,310 -0.1
22/07/2011
2.22
 43,030 2.17 2.27 2.17 10,000 39,110 -0.1
21/07/2011
2.17
 59,300 2.12 2.22 2.12 0 48,500 -0.2
20/07/2011
2.12
 57,350 2.22 2.27 2.12 0 55,650 -0.2
19/07/2011
2.22
 16,570 2.27 2.32 2.22 0 13,580 -0.1
18/07/2011
2.27
 7,089 2.32 2.37 2.22 200 27,790 -0.1
15/07/2011
2.32
 85,320 2.41 2.41 2.32 2,200 83,820 -0.4
14/07/2011
2.41
 44,360 2.51 2.61 2.41 0 39,290 -0.2
13/07/2011
2.51
 63,500 2.61 2.61 2.51 0 55,920 -0.3
12/07/2011
2.61
 41,710 2.65 2.75 2.61 5,000 37,050 -0.2
11/07/2011
2.65
 2,850 2.70 2.70 2.65 100 0 0.0
08/07/2011
2.70
 7,320 2.61 2.70 2.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |