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)
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
18/09/2024
11.88
 453,300 11.83 11.93 11.83 15,500 900 0.2
17/09/2024
11.88
 266,100 11.69 11.88 11.69 0 100 -0.0
16/09/2024
11.83
 219,300 11.83 11.93 11.74 11,300 0 0.1
13/09/2024
11.83
 354,000 11.93 11.93 11.74 5,000 250,000 -2.9
12/09/2024
11.93
 466,600 11.88 11.98 11.78 30,600 252,900 -2.7
11/09/2024
11.88
 539,400 11.93 11.93 11.69 5,000 301,300 -3.5
10/09/2024
11.83
 416,200 11.93 11.93 11.74 13,100 206,000 -2.3
09/09/2024
11.83
 403,200 11.93 12.13 11.83 0 0 0
06/09/2024
11.88
 321,800 11.83 11.88 11.78 2,700 170,900 -2.0
05/09/2024
11.83
 355,500 12.03 12.08 11.78 10,100 30,700 -0.3
04/09/2024
11.98
 370,600 11.74 12.03 11.74 32,400 34,800 -0.0
30/08/2024
12.13
 280,700 12.18 12.28 11.93 2,200 31,900 -0.4
29/08/2024
12.18
 161,300 12.33 12.33 12.13 0 27,100 -0.3
28/08/2024
12.33
 860,400 12.08 12.53 12.08 58,900 12,800 0.6
27/08/2024
12.08
 295,000 12.03 12.13 11.88 34,400 2,700 0.4
26/08/2024
11.93
 546,600 11.83 12.18 11.78 44,700 30,900 0.2
23/08/2024
11.74
 742,500 11.83 11.88 11.69 900 354,600 -4.2
22/08/2024
11.83
 1,393,000 12.23 12.28 11.74 12,900 883,500 -10.4
21/08/2024
12.28
 524,100 12.28 12.38 12.13 167,100 202,300 -0.4
20/08/2024
12.28
 305,700 12.28 12.33 12.08 76,400 15,600 0.7
19/08/2024
12.28
 976,700 11.74 12.28 11.64 183,100 339,900 -1.9
16/08/2024
11.74
 532,800 11.59 11.93 11.54 44,600 237,500 -2.3
15/08/2024
11.44
 265,800 11.69 11.69 11.44 300 60,000 -0.7
14/08/2024
11.74
 732,800 11.64 11.74 11.44 16,000 204,000 -2.2
13/08/2024
11.64
 343,500 11.88 11.88 11.54 21,800 102,700 -1.0
12/08/2024
11.88
 217,900 11.98 11.98 11.74 0 120,500 -1.4
09/08/2024
11.93
 224,700 11.93 11.93 11.78 0 107,600 -1.3
08/08/2024
11.83
 553,700 11.74 12.08 11.39 8,300 279,200 -3.2
07/08/2024
11.74
 163,400 11.93 11.93 11.49 42,800 29,200 0.2
06/08/2024
11.78
 316,200 11.44 11.78 11.34 39,300 28,000 0.1
05/08/2024
11.39
 635,600 11.74 12.23 11.34 17,700 4,700 0.1
02/08/2024
12.03
 715,700 12.03 12.23 11.74 65,800 20,300 0.5
01/08/2024
12.18
 894,800 12.78 12.78 12.08 95,100 29,600 0.8
31/07/2024
12.73
 374,300 12.93 12.98 12.73 0 57,400 -0.7
30/07/2024
12.98
 314,200 12.93 12.98 12.73 14,200 24,600 -0.1
29/07/2024
12.93
 240,700 12.98 13.13 12.78 14,200 24,600 -0.1
26/07/2024
13.03
 213,800 12.83 13.03 12.73 3,500 7,700 -0.1
25/07/2024
12.83
 412,800 12.48 12.83 12.48 38,900 1,200 0.5
24/07/2024
12.73
 579,800 12.73 12.88 12.48 20,800 34,500 -0.2
23/07/2024
12.93
 601,000 13.58 13.58 12.93 15,800 12,700 0.0
22/07/2024
13.53
 854,700 13.72 13.77 12.93 50,900 19,400 0.4
19/07/2024
13.72
 429,100 13.62 13.97 13.48 0 0 0
18/07/2024
13.82
 687,500 13.92 14.02 13.48 6,000 200 0.1
17/07/2024
14.02
 943,000 14.42 14.42 13.53 48,800 10,000 0.5
16/07/2024
14.12
 980,000 14.07 14.47 13.92 400 40,000 -0.6
15/07/2024
14.07
 568,400 14.12 14.12 13.82 0 0 0
12/07/2024
14.02
 1,796,000 13.43 14.12 13.38 600 1,100 -0.0
11/07/2024
13.43
 857,500 13.53 13.53 13.23 48,400 4,400 0.6
10/07/2024
13.38
 649,800 13.62 13.72 13.28 0 20,500 -0.3
09/07/2024
13.53
 770,900 13.53 13.58 13.43 6,700 14,900 -0.1
08/07/2024
13.43
 1,842,700 12.93 13.58 12.73 4,400 3,200 0.0
05/07/2024
12.83
 281,900 12.68 12.93 12.68 0 13,600 -0.2
04/07/2024
12.83
 464,100 12.83 12.93 12.63 18,500 0 0.2
03/07/2024
12.83
 186,000 12.98 12.98 12.78 0 0 0
02/07/2024
12.83
 386,200 12.93 13.28 12.83 19,700 4,000 0.2
01/07/2024
12.93
 223,400 12.73 12.93 12.68 0 14,200 -0.2
28/06/2024
12.73
 363,300 12.63 12.98 12.63 0 0 0
27/06/2024
12.78
 302,900 13.08 13.08 12.68 0 0 0
26/06/2024
12.88
 405,000 12.93 13.23 12.68 14,200 3,100 0.1
25/06/2024
12.93
 291,600 12.93 13.03 12.78 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |