CTCP Xi măng Hà Tiên 1 (ht1)

14.80
0.05
(0.34%)
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
(2026-03-30) 		-0.05 -0.33% 7,512,500 -184,651 0.4
14.60
15.60
14.75
2 tháng
(2026-02-27) 		-2 -11.73% 25,004,000 187,749 6.3
14.45
18
14.75
3 tháng
(2026-01-28) 		0.20 1.35% 36,049,800 -1,181,251 -13.1
14.45
18
14.75
6 tháng
(2025-10-30) 		-1.70 -10.15% 61,257,700 -4,112,451 -60.6
14.45
18
14.75
12 tháng
(2025-05-05) 		4.26 39.48% 168,431,700 3,562,348 61.3
10.79
20.10
14.75
24 tháng
(2024-05-08) 		3.22 27.17% 281,975,000 -5,444,001 -44.5
9.25
20.10
14.75
36 tháng
(2023-05-15) 		1.40 10.25% 449,055,800 -4,082,416 -31.2
9.25
20.10
14.75
60 tháng
(2021-05-24) 		1.21 8.72% 1,244,960,600 -2,412,254 -40.9
7.18
24.42
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
12.63
 756,700 12.43 12.63 12.43 20,500 0 0.3
12/02/2025
12.48
 906,500 12.33 12.63 12.33 44,800 35,500 0.1
11/02/2025
12.23
 778,500 12.18 12.38 12.18 61,300 23,300 0.5
10/02/2025
12.18
 718,400 12.38 12.68 12.18 10,700 19,700 -0.1
07/02/2025
12.38
 592,100 12.53 12.73 12.38 10,000 27,300 -0.2
06/02/2025
12.43
 609,600 12.43 12.48 12.28 0 9,000 -0.1
05/02/2025
12.43
 779,900 12.58 12.63 12.38 6,900 17,400 -0.1
04/02/2025
12.53
 1,232,700 12.48 12.88 12.43 26,700 13,500 0.2
03/02/2025
12.43
 649,200 12.33 12.73 12.33 51,000 400 0.6
24/01/2025
12.43
 365,800 12.33 12.48 12.28 11,400 800 0.1
23/01/2025
12.33
 547,600 12.23 12.48 12.23 34,500 1,400 0.4
22/01/2025
12.28
 795,100 12.53 12.63 12.28 20,300 10,300 0.1
21/01/2025
12.53
 652,200 12.63 12.63 12.38 28,900 24,100 0.1
20/01/2025
12.63
 653,300 12.53 12.63 12.33 8,500 11,300 -0.0
17/01/2025
12.53
 1,505,400 12.48 12.78 12.48 39,100 0 0.5
16/01/2025
12.53
 1,505,400 12.88 12.88 12.53 200 17,300 -0.2
15/01/2025
12.53
 2,099,800 11.83 12.53 11.78 17,100 6,100 0.1
14/01/2025
11.74
 176,200 11.83 11.88 11.74 0 4,100 -0.0
13/01/2025
11.83
 352,100 11.69 11.88 11.64 0 5,400 -0.1
10/01/2025
11.69
 355,900 11.69 11.88 11.69 3,000 4,700 -0.0
09/01/2025
11.69
 118,500 11.69 11.83 11.69 0 0 0
08/01/2025
11.74
 151,500 11.64 11.78 11.64 0 3,100 -0.0
07/01/2025
11.69
 372,400 11.74 11.93 11.69 0 53,900 -0.6
06/01/2025
11.78
 365,800 11.64 11.98 11.64 1,000 0 0.0
03/01/2025
11.69
 152,100 11.78 11.83 11.69 0 408 -0.0
02/01/2025
11.78
 140,100 11.78 11.78 11.64 0 10,700 -0.1
31/12/2024
11.64
 167,800 11.64 11.78 11.64 0 2,000 -0.0
30/12/2024
11.64
 147,100 11.64 11.74 11.59 0 22,000 -0.3
27/12/2024
11.64
 415,000 11.93 11.93 11.64 100 0 0.0
26/12/2024
11.83
 237,500 11.88 12.03 11.83 1,801 0 0.0
25/12/2024
11.88
 700,600 11.64 12.08 11.64 2,100 6,000 -0.0
24/12/2024
11.64
 185,300 11.64 11.74 11.59 0 100 -0.0
23/12/2024
11.64
 101,800 11.59 11.69 11.54 0 3,500 -0.0
20/12/2024
11.59
 103,500 11.64 11.64 11.49 0 26,600 -0.3
19/12/2024
11.59
 156,300 11.49 11.64 11.44 0 2,600 -0.0
18/12/2024
11.69
 30,300 11.64 11.74 11.59 0 5,300 -0.1
17/12/2024
11.69
 179,900 11.64 11.69 11.49 0 16,900 -0.2
16/12/2024
11.59
 214,200 11.64 11.78 11.54 100 5,800 -0.1
13/12/2024
11.69
 270,300 11.78 11.83 11.64 1,100 0 0.0
12/12/2024
11.83
 136,300 11.93 11.93 11.78 1,800 10,000 -0.1
11/12/2024
11.83
 184,700 12.08 12.08 11.83 8,200 0 0.1
10/12/2024
12.03
 269,800 12.03 12.13 11.93 10,000 3,500 0.1
09/12/2024
11.93
 222,000 11.98 12.03 11.93 6,600 20,000 -0.2
06/12/2024
11.93
 507,200 11.98 12.08 11.78 5,700 10,000 -0.1
05/12/2024
11.83
 278,500 11.74 11.83 11.64 9,400 20,000 -0.1
04/12/2024
11.74
 310,800 11.78 11.83 11.74 9,500 10,000 -0.0
03/12/2024
11.78
 269,800 11.74 11.83 11.69 3,300 31,800 -0.3
02/12/2024
11.74
 699,500 11.59 11.83 11.59 15,200 0 0.2
29/11/2024
11.54
 180,700 11.54 11.59 11.49 5,700 0 0.1
28/11/2024
11.54
 146,100 11.54 11.64 11.54 3,100 0 0.0
27/11/2024
11.59
 307,200 11.44 11.59 11.44 1,400 0 0.0
26/11/2024
11.49
 116,700 11.49 11.64 11.44 0 1,000 -0.0
25/11/2024
11.49
 265,100 11.44 11.64 11.44 4,100 5,200 -0.0
22/11/2024
11.49
 86,600 11.59 11.59 11.49 600 200 0.0
21/11/2024
11.59
 112,900 11.49 11.59 11.44 0 600 -0.0
20/11/2024
11.54
 131,400 11.49 11.64 11.44 0 16,600 -0.2
19/11/2024
11.54
 83,500 11.74 11.74 11.54 4,800 2,000 0.0
18/11/2024
11.74
 186,800 11.69 11.78 11.49 0 43,700 -0.5
15/11/2024
11.78
 532,200 11.69 11.98 11.49 2,600 67,300 -0.8
14/11/2024
11.69
 212,600 11.64 11.83 11.59 0 12,600 -0.1
13/11/2024
11.74
 219,800 11.69 11.74 11.49 0 19,100 -0.2
12/11/2024
11.74
 196,700 11.64 11.78 11.64 13,100 3,400 0.1
11/11/2024
11.69
 150,900 11.74 11.74 11.54 0 8,300 -0.1
08/11/2024
11.69
 188,900 11.74 11.74 11.59 3,800 2,000 0.0
07/11/2024
11.74
 251,800 11.74 11.78 11.64 19,300 1,300 0.2
06/11/2024
11.78
 474,400 11.64 11.78 11.59 0 0 0
05/11/2024
11.64
 176,900 11.59 11.69 11.54 13,500 0 0.2
04/11/2024
11.59
 214,900 11.59 11.64 11.49 5,600 2,000 0.0
01/11/2024
11.64
 182,300 11.49 11.64 11.49 20,200 0 0.2
31/10/2024
11.59
 123,800 11.49 11.59 11.49 27,100 0 0.3
30/10/2024
11.59
 383,800 11.54 11.69 11.49 22,700 180,100 -1.8
29/10/2024
11.54
 420,700 11.39 11.54 11.34 100 250,000 -2.9
28/10/2024
11.44
 473,600 11.59 11.59 11.34 0 263,300 -3.0
25/10/2024
11.44
 469,200 11.64 11.64 11.44 0 349,200 -4.0
24/10/2024
11.59
 598,000 11.74 11.78 11.59 0 269,100 -3.2
23/10/2024
11.74
 617,100 11.78 11.83 11.59 6,400 256,400 -2.9
22/10/2024
11.74
 806,700 11.49 11.78 11.49 61,500 250,200 -2.2
21/10/2024
11.49
 642,600 11.44 11.69 11.44 6,800 269,000 -3.0
18/10/2024
11.34
 403,500 11.49 11.54 11.29 2,100 252,000 -2.9
17/10/2024
11.44
 289,200 11.44 11.44 11.34 0 0 0
16/10/2024
11.44
 220,700 11.34 11.44 11.24 0 0 0
15/10/2024
11.39
 471,200 11.49 11.49 11.34 900 255,100 -2.9
14/10/2024
11.44
 552,200 11.69 11.69 11.39 100 250,400 -2.9
11/10/2024
11.59
 483,300 11.54 11.64 11.49 0 250,600 -2.9
10/10/2024
11.54
 380,100 11.74 11.78 11.54 0 250,000 -2.9
09/10/2024
11.69
 728,600 11.69 11.69 11.54 3,900 250,000 -2.9
08/10/2024
11.69
 491,500 11.64 11.74 11.59 0 253,700 -3.0
07/10/2024
11.83
 380,500 11.78 11.83 11.64 7,000 255,300 -2.9
04/10/2024
11.83
 312,900 11.78 11.83 11.69 0 14,700 -0.2
03/10/2024
11.74
 451,000 11.83 11.93 11.69 0 0 0
02/10/2024
11.83
 521,600 11.98 11.98 11.78 100 300,000 -3.6
01/10/2024
11.98
 657,200 11.98 11.98 11.83 31,400 250,100 -2.6
30/09/2024
11.93
 252,000 11.98 12.03 11.83 0 7,400 -0.1
27/09/2024
11.93
 441,600 12.08 12.08 11.88 0 100 -0.0
26/09/2024
12.03
 220,700 12.03 12.13 11.98 0 0 0
25/09/2024
12.03
 827,700 11.98 12.28 11.98 7,600 28,700 -0.3
24/09/2024
11.98
 271,800 11.98 12.03 11.83 700 7,100 -0.1
23/09/2024
11.98
 233,600 11.93 12.08 11.93 0 23,000 -0.3
20/09/2024
11.93
 706,400 12.03 12.08 11.93 4,100 258,800 -3.1
19/09/2024
12.03
 281,000 11.93 12.08 11.88 12,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |