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)
11/02/2011
4.49
 12,460 4.59 4.63 4.49 100 0 0.0
10/02/2011
4.59
 88,240 4.44 4.63 4.49 60,000 0 0.6
09/02/2011
4.44
 153,920 4.63 4.63 4.44 0 66,160 -0.6
08/02/2011
4.63
 3,440 4.68 4.68 4.54 0 0 0
28/01/2011
4.68
 10,350 4.59 4.68 4.49 2,100 7,000 -0.0
27/01/2011
4.59
 3,600 4.54 4.59 4.54 200 0 0.0
26/01/2011
4.54
 18,310 4.49 4.59 4.49 500 0 0.0
25/01/2011
4.49
 13,110 4.54 4.59 4.44 5,000 0 0.0
24/01/2011
4.54
 17,710 4.54 4.59 4.49 4,000 0 0.0
21/01/2011
4.54
 39,070 4.54 4.59 4.49 0 10,000 -0.1
20/01/2011
4.54
 42,280 4.59 4.63 4.49 100 0 0.0
19/01/2011
4.59
 48,780 4.63 4.63 4.49 0 27,000 -0.3
18/01/2011
4.63
 22,060 4.63 4.73 4.59 16,220 0 0.2
17/01/2011
4.63
 19,060 4.63 4.78 4.63 0 780 -0.0
14/01/2011
4.63
 14,550 4.63 4.63 4.59 0 0 0
13/01/2011
4.63
 39,170 4.59 4.68 4.54 0 3,000 -0.0
12/01/2011
4.59
 23,330 4.63 4.68 4.59 0 5,000 -0.0
11/01/2011
4.63
 10,700 4.73 4.73 4.63 0 0 0
10/01/2011
4.73
 24,560 4.83 4.83 4.73 0 0 0
07/01/2011
4.83
 18,570 4.92 4.92 4.83 2,000 15,000 -0.1
06/01/2011
4.92
 15,410 4.92 4.92 4.83 0 0 0
05/01/2011
4.92
 143,260 5.16 5.16 4.92 0 29,200 -0.3
04/01/2011
5.16
 68,670 5.41 5.41 5.16 0 0 0
31/12/2010
5.41
 756,610 5.16 5.41 4.92 0 0 0
30/12/2010
5.16
 259,800 5.26 5.26 5.02 0 0 0
29/12/2010
5.26
 274,490 5.16 5.26 4.92 3,000 55,000 -0.5
28/12/2010
5.16
 131,950 4.92 5.16 4.83 5,000 0 0.1
27/12/2010
4.92
 28,700 4.88 4.92 4.78 4,000 0 0.0
24/12/2010
4.88
 27,680 4.92 4.92 4.83 0 0 0
23/12/2010
4.92
 59,950 4.88 4.92 4.78 52,910 0 0.5
22/12/2010
4.88
 90,410 4.97 4.97 4.88 52,280 0 0.5
21/12/2010
4.97
 246,430 4.88 4.97 4.83 217,090 0 2.2
20/12/2010
4.88
 102,300 4.78 4.88 4.73 0 0 0
17/12/2010
4.78
 43,410 4.83 4.92 4.78 500 2,000 -0.0
16/12/2010
4.83
 48,550 4.83 4.83 4.73 27,600 0 0.3
15/12/2010
4.83
 18,120 4.83 4.92 4.78 2,700 0 0.0
14/12/2010
4.83
 193,640 4.92 5.02 4.83 54,600 0 0.6
13/12/2010
4.92
 112,710 4.92 5.07 4.83 0 0 0
10/12/2010
4.92
 37,330 4.78 4.92 4.78 18,480 10,000 0.1
09/12/2010
4.78
 64,350 4.59 4.78 4.44 30,710 0 0.3
08/12/2010
4.59
 95,560 4.83 4.83 4.59 50,000 0 0.5
07/12/2010
4.83
 109,170 4.92 4.92 4.78 70,000 0 0.7
06/12/2010
4.92
 60,310 4.88 4.97 4.78 4,500 0 0.0
03/12/2010
4.88
 205,950 4.83 5.07 4.88 0 17,210 -0.2
02/12/2010
4.83
 90,040 4.78 4.97 4.78 25,100 0 0.2
01/12/2010
4.78
 96,070 4.59 4.78 4.59 45,310 7,000 0.4
30/11/2010
4.59
 92,230 4.39 4.59 4.54 50,000 0 0.5
29/11/2010
4.39
 81,910 4.20 4.39 4.20 25,000 0 0.2
26/11/2010
4.20
 49,860 4.20 4.25 4.10 28,000 4,000 0.2
25/11/2010
4.20
 45,890 4.15 4.25 4.15 15,870 0 0.1
24/11/2010
4.15
 55,800 4.05 4.15 4.15 50,000 13,780 0.3
23/11/2010
4.05
 21,540 4.01 4.10 3.96 6,450 0 0.1
22/11/2010
4.01
 32,920 4.05 4.05 3.86 1,620 10,600 -0.1
19/11/2010
4.05
 31,230 4.15 4.15 3.96 0 19,500 -0.2
18/11/2010
4.15
 36,760 4.01 4.20 4.15 5,000 0 0.0
17/11/2010
4.01
 38,970 4.10 4.15 3.91 0 0 0
16/11/2010
4.10
 92,780 4.30 4.30 4.10 14,200 0 0.1
15/11/2010
4.30
 109,390 4.49 4.49 4.30 5,500 0 0.0
12/11/2010
4.49
 87,400 4.68 4.68 4.49 0 23,000 -0.2
11/11/2010
4.68
 27,050 4.68 4.73 4.63 15,000 5,300 0.1
10/11/2010
4.68
 155,250 4.83 4.83 4.59 2,210 0 0.0
09/11/2010
4.83
 44,040 4.83 4.83 4.78 10,000 2,000 0.1
08/11/2010
4.83
 11,080 4.78 4.88 4.78 100 220 -0.0
05/11/2010
4.78
 24,620 4.83 4.92 4.78 0 0 0
04/11/2010
4.83
 25,610 4.83 4.83 4.73 0 0 0
03/11/2010
4.83
 14,470 4.83 4.97 4.83 0 0 0
02/11/2010
4.83
 30,950 4.83 4.92 4.83 120 0 0.0
01/11/2010
4.83
 24,540 4.92 4.92 4.83 10,000 0 0.1
29/10/2010
4.92
 22,970 5.02 5.02 4.88 5,000 5,000 -0.0
28/10/2010
5.02
 34,510 4.92 5.02 4.88 20,040 0 0.2
27/10/2010
4.92
 13,780 4.92 4.97 4.88 3,000 0 0.0
26/10/2010
4.92
 29,160 4.92 5.07 4.92 8,000 0 0.1
25/10/2010
4.92
 18,190 4.83 4.92 4.83 0 0 0
22/10/2010
4.83
 13,900 4.92 4.92 4.83 0 5,000 -0.1
21/10/2010
4.92
 29,880 4.83 5.07 4.83 21,000 0 0.2
20/10/2010
4.83
 59,760 4.92 4.92 4.83 0 26,000 -0.3
19/10/2010
4.92
 24,580 5.02 5.02 4.92 5,000 8,000 -0.0
18/10/2010
5.02
 33,640 5.02 5.02 4.92 0 15,000 -0.2
15/10/2010
5.02
 44,740 5.12 5.12 4.92 0 43,300 -0.4
14/10/2010
5.12
 25,260 5.12 5.12 5.07 0 10,800 -0.1
13/10/2010
5.12
 17,010 5.12 5.12 5.02 0 11,160 -0.1
12/10/2010
5.12
 7,630 5.12 5.26 5.07 100 2,990 -0.0
11/10/2010
5.12
 13,570 5.21 5.31 5.07 0 4,300 -0.0
08/10/2010
5.21
 14,040 5.26 5.31 5.16 6,200 5,490 0.0
07/10/2010
5.26
 49,010 5.16 5.31 5.16 35,000 17,950 0.2
06/10/2010
5.16
 26,160 5.26 5.31 5.16 0 15,010 -0.2
05/10/2010
5.26
 14,810 5.21 5.31 5.21 7,000 5,480 0.0
04/10/2010
5.21
 75,070 5.41 5.41 5.16 3,000 51,700 -0.5
01/10/2010
5.41
 23,850 5.41 5.50 5.41 3,810 9,100 -0.1
30/09/2010
5.41
 68,060 5.45 5.60 5.41 44,000 27,690 0.2
29/09/2010
5.45
 25,440 5.55 5.55 5.45 0 12,030 -0.1
28/09/2010
5.55
 67,370 5.50 5.55 5.50 16,000 32,000 -0.2
27/09/2010
5.50
 15,950 5.50 5.55 5.41 0 0 0
24/09/2010
5.50
 32,300 5.50 5.60 5.50 0 0 0
23/09/2010
5.50
 28,620 5.50 5.60 5.50 0 0 0
22/09/2010
5.50
 26,560 5.55 5.65 5.50 0 0 0
21/09/2010
5.55
 15,380 5.60 5.65 5.55 5,000 0 0.1
20/09/2010
5.60
 20,850 5.65 5.65 5.55 0 0 0
17/09/2010
5.65
 85,200 5.50 5.65 5.50 0 23,000 -0.3
16/09/2010
5.50
 24,650 5.50 5.55 5.50 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |