CTCP Xi măng Hà Tiên 1 (ht1)

13.60
-0.15
(-1.09%)
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
(2026-05-13) 		-0.60 -4.18% 4,234,000 -404,100 0
13.50
14.35
13.60
2 tháng
(2026-04-13) 		-1.30 -8.64% 11,117,700 -807,901 0
13.50
15.60
13.60
3 tháng
(2026-03-16) 		-2.70 -16.41% 19,831,000 -1,087,951 -2.4
13.50
16.45
13.60
6 tháng
(2025-12-15) 		-1.10 -7.41% 57,634,700 -4,639,651 -56.9
13.50
18
13.60
12 tháng
(2025-06-17) 		2.16 18.68% 166,963,400 2,864,149 62.1
11.49
20.10
13.60
24 tháng
(2024-06-24) 		0.82 6.35% 277,154,100 -5,467,923 -35.9
9.25
20.10
13.60
36 tháng
(2023-06-28) 		-1.97 -12.52% 419,976,000 -5,263,016 -37.1
9.25
20.10
13.60
60 tháng
(2021-07-08) 		0.35 2.60% 1,228,135,400 -3,018,654 -38.8
7.18
24.42
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |