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)
27/03/2025
12.08
 117,900 12.08 12.08 11.98 0 2,000 -0.0
26/03/2025
12.08
 174,700 12.03 12.13 12.03 18,100 200 0.2
25/03/2025
12.03
 172,300 11.98 12.08 11.98 0 0 0
24/03/2025
11.98
 171,100 12.18 12.18 11.93 0 16,800 -0.2
21/03/2025
11.93
 342,200 12.08 12.13 11.88 0 0 0
20/03/2025
12.08
 484,500 12.13 12.18 11.93 5,800 31,100 -0.3
19/03/2025
12.03
 228,200 11.98 12.13 11.98 0 7,900 -0.1
18/03/2025
12.03
 431,700 12.08 12.18 12.03 0 15,300 -0.2
17/03/2025
12.08
 363,800 12.18 12.18 12.08 0 28,100 -0.3
14/03/2025
12.08
 718,900 12.33 12.43 12.08 200 48,000 -0.6
13/03/2025
12.38
 478,300 12.53 12.58 12.33 0 38,700 -0.5
12/03/2025
12.53
 389,800 12.68 12.68 12.48 0 76,100 -1.0
11/03/2025
12.58
 631,900 12.43 12.63 12.33 7,600 17,900 -0.1
10/03/2025
12.53
 467,300 12.58 12.63 12.43 29,700 13,300 0.2
07/03/2025
12.43
 559,700 12.58 12.58 12.38 27,300 0 0.3
06/03/2025
12.48
 372,100 12.43 12.53 12.33 0 6,300 -0.1
05/03/2025
12.43
 399,100 12.53 12.63 12.43 0 0 0
04/03/2025
12.53
 573,500 12.48 12.63 12.43 56,500 22,100 0.4
03/03/2025
12.48
 765,800 12.78 12.78 12.48 0 70,500 -0.9
28/02/2025
12.73
 581,200 12.78 12.78 12.63 0 34,400 -0.4
27/02/2025
12.83
 691,000 12.88 12.93 12.63 0 27,800 -0.4
26/02/2025
12.83
 887,100 12.93 13.33 12.73 45,200 87,200 -0.6
25/02/2025
12.93
 518,800 12.93 13.03 12.78 5,446 29,702 -0.3
24/02/2025
12.93
 612,100 12.93 13.08 12.83 6,000 54,400 -0.6
21/02/2025
12.93
 853,700 12.73 13.08 12.73 56,200 155,600 -1.3
20/02/2025
12.88
 809,800 13.03 13.03 12.83 10,400 201,800 -2.5
19/02/2025
12.93
 829,900 12.88 13.03 12.83 85,100 200 1.1
18/02/2025
12.83
 1,011,700 13.03 13.13 12.78 34,500 84,000 -0.6
17/02/2025
12.98
 2,193,300 12.68 13.33 12.58 589,200 88,200 6.5
14/02/2025
12.53
 1,178,100 12.83 12.83 12.53 125,700 2,800 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |