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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |