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) 		0.20 1.31% 11,574,700 -2,775,900 -44.9
15
17.05
15
2 tháng
(2025-11-28) 		-0.25 -1.59% 17,175,700 -1,923,700 -31.9
14.50
17.05
15
3 tháng
(2025-10-29) 		-1.70 -9.88% 24,619,400 -2,368,000 -39.1
14.50
17.20
15
6 tháng
(2025-07-31) 		1.38 9.76% 96,286,400 3,703,800 57.5
13.82
20.10
15
12 tháng
(2025-02-03) 		3.07 24.68% 166,162,600 5,317,835 83.0
9.25
20.10
15
24 tháng
(2024-02-07) 		2.42 18.52% 265,541,500 -1,795,265 2.1
9.25
20.10
15
36 tháng
(2023-02-13) 		1.75 12.75% 482,842,100 -838,554 15.4
9.25
20.10
15
60 tháng
(2021-02-22) 		-0.06 -0.40% 1,289,096,500 -9,942,373 -182.6
7.18
24.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2010
5.50
 40,560 5.50 5.60 5.50 2,000 0 0.0
14/09/2010
5.50
 71,350 5.50 5.65 5.50 10,000 800 0.1
13/09/2010
5.50
 39,920 5.60 5.65 5.50 4,450 0 0.1
10/09/2010
5.60
 45,560 5.74 5.74 5.60 0 25,000 -0.3
09/09/2010
5.74
 39,970 5.74 5.84 5.74 17,070 0 0.2
08/09/2010
5.74
 48,910 5.79 5.79 5.65 13,300 4,710 0.1
07/09/2010
5.79
 112,020 5.74 5.84 5.74 62,000 0 0.7
06/09/2010
5.74
 73,140 5.79 5.89 5.74 1,000 5,550 -0.1
01/09/2010
5.79
 69,960 5.89 5.89 5.70 10,000 30,000 -0.2
31/08/2010
5.89
 109,600 5.74 5.94 5.84 78,000 0 1.0
30/08/2010
5.74
 58,060 5.50 5.74 5.65 0 4,010 -0.0
27/08/2010
5.50
 50,850 5.41 5.50 5.26 0 3,000 -0.0
26/08/2010
5.41
 61,140 5.31 5.50 5.31 0 0 0
25/08/2010
5.31
 40,870 5.41 5.41 5.26 0 3,000 -0.0
24/08/2010
5.41
 95,330 5.65 5.65 5.41 10,010 14,300 -0.0
23/08/2010
5.65
 28,050 5.74 5.74 5.55 0 5,700 -0.1
20/08/2010
5.74
 53,820 5.84 5.84 5.55 500 15,290 -0.2
19/08/2010
5.84
 52,640 6.08 6.08 5.79 0 0 0
18/08/2010
6.08
 81,780 6.08 6.23 6.03 27,650 1,400 0.3
17/08/2010
6.08
 267,390 5.79 6.08 5.79 150,360 1,000 1.9
16/08/2010
5.79
 91,080 5.55 5.79 5.70 19,500 6,730 0.2
13/08/2010
5.55
 89,660 5.31 5.55 5.26 39,540 0 0.4
12/08/2010
5.31
 423,620 5.31 5.36 5.21 86,500 212,120 -1.4
11/08/2010
5.31
 274,560 5.50 5.50 5.31 10 234,130 -2.6
10/08/2010
5.50
 242,950 5.55 5.60 5.31 1,230 120,000 -1.3
09/08/2010
5.55
 153,850 5.70 5.70 5.45 200 20,000 -0.2
06/08/2010
5.70
 51,060 5.74 5.74 5.60 700 11,060 -0.1
05/08/2010
5.74
 99,440 5.89 5.89 5.70 10,680 0 0.1
04/08/2010
5.89
 37,180 6.08 6.08 5.89 100 24,000 -0.3
03/08/2010
6.08
 71,670 6.08 6.23 6.03 45,900 0 0.6
02/08/2010
6.08
 19,240 6.18 6.23 6.08 0 0 0
30/07/2010
6.18
 6,040 6.08 6.23 6.03 0 3,000 -0.0
29/07/2010
6.08
 69,040 6.03 6.32 6.08 45,000 10,330 0.5
28/07/2010
6.03
 62,820 6.28 6.28 6.03 20 47,840 -0.6
27/07/2010
6.28
 116,250 6.32 6.42 6.28 20,000 17,330 0.0
26/07/2010
6.32
 30,360 6.32 6.37 6.32 1,500 500 0.0
23/07/2010
6.32
 141,970 6.47 6.52 6.32 0 37,000 -0.5
22/07/2010
6.47
 25,350 6.52 6.56 6.47 7,000 0 0.1
21/07/2010
6.52
 32,960 6.66 6.66 6.47 0 0 0
20/07/2010
6.66
 141,730 6.52 6.66 6.52 51,000 0 0.7
19/07/2010
6.52
 38,580 6.56 6.56 6.42 0 0 0
16/07/2010
6.56
 61,950 6.56 6.56 6.52 0 15,070 -0.2
15/07/2010
6.56
 29,020 6.56 6.56 6.47 26,000 0 0.4
14/07/2010
6.56
 104,560 6.56 6.56 6.52 0 26,550 -0.4
13/07/2010
6.56
 113,420 6.56 6.61 6.47 11,100 0 0.2
12/07/2010
6.56
 20,200 6.56 6.61 6.47 100 10 0.0
09/07/2010
6.56
 42,770 6.61 6.61 6.52 0 0 0
08/07/2010
6.61
 113,150 6.56 6.61 6.52 42,000 950 0.6
07/07/2010
6.56
 113,170 6.71 6.71 6.56 30,000 81,530 -0.7
06/07/2010
6.71
 186,060 6.66 6.71 6.66 54,500 0 0.8
05/07/2010
6.66
 88,830 6.61 6.66 6.52 17,150 0 0.2
02/07/2010
6.61
 33,810 6.66 6.76 6.47 0 0 0
01/07/2010
6.66
 52,570 7.00 7.00 6.66 0 0 0
30/06/2010
7.00
 357,140 6.90 7.00 6.61 0 16,000 -0.2
29/06/2010
6.90
 359,100 6.61 6.90 6.52 58,000 0 0.8
28/06/2010
6.61
 59,260 6.71 6.71 6.56 0 120 -0.0
25/06/2010
6.71
 79,150 6.71 6.71 6.52 0 8,000 -0.1
24/06/2010
6.71
 135,070 6.56 6.71 6.56 20,000 55,100 -0.5
23/06/2010
6.56
 250,950 6.28 6.56 6.42 0 79,750 -1.1
22/06/2010
6.28
 199,480 6.52 6.56 6.23 7,000 1,237,680 -16.2
21/06/2010
6.52
 83,690 6.52 6.52 6.52 1,000 43,670 -0.6
18/06/2010
6.52
 63,580 6.52 6.56 6.42 3,500 44,520 -0.6
17/06/2010
6.52
 66,280 6.56 6.56 6.47 5,000 40,000 -0.5
16/06/2010
6.56
 57,130 6.66 6.71 6.52 0 30,000 -0.4
15/06/2010
6.66
 100,640 6.61 6.66 6.52 92,950 51,050 0.6

Chính sách bảo mật | Điều khoản sử dụng |