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)
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
14/06/2010
6.61
 12,820 6.76 6.76 6.56 0 0 0
11/06/2010
6.76
 143,380 6.52 6.76 6.61 100,740 52,000 0.7
10/06/2010
6.52
 91,500 6.42 6.52 6.42 55,000 30,000 0.3
09/06/2010
6.42
 63,650 6.47 6.52 6.42 500 29,000 -0.4
08/06/2010
6.47
 100,450 6.52 6.52 6.42 0 39,780 -0.5
07/06/2010
6.52
 83,360 6.71 6.71 6.47 0 50,000 -0.7
04/06/2010
6.71
 99,740 6.81 6.81 6.66 0 28,530 -0.4
03/06/2010
6.81
 76,520 6.85 6.90 6.76 0 47,160 -0.7
02/06/2010
6.85
 81,470 6.95 6.95 6.76 0 63,410 -0.9
01/06/2010
6.95
 57,670 7.00 7.00 6.90 0 53,920 -0.8
31/05/2010
7.00
 48,810 7.05 7.05 6.76 0 27,700 -0.4
28/05/2010
7.05
 37,860 7.10 7.14 7.05 0 20,850 -0.3
27/05/2010
7.10
 70,120 7.05 7.14 7.05 57,510 37,310 0.3
26/05/2010
7.05
 87,690 7.05 7.05 7.00 100 47,000 -0.7
25/05/2010
7.05
 15,020 7.00 7.05 7.00 100 10,000 -0.1
24/05/2010
7.00
 131,530 6.71 7.00 6.76 0 83,650 -1.2
21/05/2010
6.71
 87,530 6.90 6.90 6.56 0 24,850 -0.3
20/05/2010
6.90
 37,930 6.81 6.90 6.76 0 6,000 -0.1
19/05/2010
6.81
 29,240 7.14 7.14 6.81 1,000 500 0.0
18/05/2010
7.14
 24,500 7.14 7.14 7.05 0 10,000 -0.1
17/05/2010
7.14
 79,090 7.05 7.24 7.00 0 16,580 -0.2
14/05/2010
7.05
 38,600 7.19 7.19 7.05 0 1,200 -0.0
13/05/2010
7.19
 17,930 7.05 7.19 6.95 5,000 50 0.1
12/05/2010
7.05
 17,470 7.19 7.19 7.05 0 720 -0.0
11/05/2010
7.19
 20,730 7.19 7.24 7.14 0 0 0
10/05/2010
7.19
 55,340 7.14 7.29 7.14 0 2,800 -0.0
07/05/2010
7.14
 48,600 7.24 7.24 7.10 50 0 0.0
06/05/2010
7.24
 113,540 7.10 7.24 7.14 0 3,000 -0.0
05/05/2010
7.10
 43,110 7.14 7.19 7.10 0 920 -0.0
04/05/2010
7.14
 121,030 7.14 7.24 7.10 1,000 86,310 -1.3
29/04/2010
7.14
 77,370 7.19 7.24 7.10 0 1,250 -0.0
28/04/2010
7.19
 24,130 7.19 7.19 7.10 0 0 0
27/04/2010
7.19
 36,760 7.24 7.24 7.14 0 8,000 -0.1
26/04/2010
7.24
 14,150 7.19 7.24 7.10 2,000 880 0.0
22/04/2010
7.19
 60,100 7.14 7.19 7.10 0 0 0
21/04/2010
7.14
 78,140 7.10 7.14 7.10 15,050 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |