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
(2025-11-04) 		-0.70 -4.29% 6,367,900 -8,600 -0.2
15.10
16.35
15.70
2 tháng
(2025-10-06) 		-2.35 -13.09% 26,016,100 430,600 7.5
15.10
20.10
15.70
3 tháng
(2025-09-05) 		-1.41 -8.27% 42,783,200 1,447,900 25.1
15.10
20.10
15.70
6 tháng
(2025-06-09) 		4.51 40.68% 109,552,200 7,539,500 119.7
11.09
20.10
15.70
12 tháng
(2024-12-09) 		3.67 30.72% 164,185,000 7,452,828 118.6
9.25
20.10
15.70
24 tháng
(2023-12-15) 		3.62 30.18% 259,066,600 1,216,135 48.6
9.25
20.10
15.70
36 tháng
(2022-12-20) 		5.65 56.78% 494,269,900 5,153,553 101.4
9.25
20.10
15.70
60 tháng
(2020-12-30) 		0.30 1.98% 1,307,003,820 -10,311,713 -190.1
7.18
24.42
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
6.28
 19,350 6.49 6.49 6.28 0 0 0
10/02/2009
6.49
 19,280 6.53 6.53 6.45 0 0 0
09/02/2009
6.53
 19,520 6.45 6.74 6.53 0 0 0
06/02/2009
6.45
 25,500 6.24 6.45 6.24 0 0 0
05/02/2009
6.24
 23,940 6.37 6.45 6.20 0 0 0
04/02/2009
6.37
 32,740 6.37 6.62 6.32 0 0 0
03/02/2009
6.37
 12,770 6.53 6.82 6.32 0 0 0
02/02/2009
6.53
 24,380 6.86 7.03 6.53 0 0 0
23/01/2009
6.86
 8,410 6.57 6.86 6.66 0 0 0
22/01/2009
6.57
 22,210 6.74 7.03 6.57 0 0 0
21/01/2009
6.74
 8,320 6.74 7.07 6.66 0 0 0
20/01/2009
6.74
 48,750 7.07 7.07 6.74 750 0 0
19/01/2009
7.07
 27,480 7.41 7.41 7.07 500 0 0
16/01/2009
7.41
 139,230 7.70 7.86 7.41 0 0 0
15/01/2009
7.70
 185,100 7.49 7.70 7.16 0 0 0
14/01/2009
7.49
 157,920 7.41 7.49 7.11 0 0 0
13/01/2009
7.41
 77,250 7.41 7.49 7.11 6,700 0 0
12/01/2009
7.41
 202,780 7.07 7.41 6.91 0 0 0
09/01/2009
7.07
 82,200 7.07 7.28 6.86 7,150 0 0
08/01/2009
7.07
 97,920 6.74 7.07 6.74 0 0 0
07/01/2009
6.74
 61,920 6.45 6.74 6.66 25,900 0 0
06/01/2009
6.45
 37,540 6.78 6.78 6.45 9,550 0 0
05/01/2009
6.78
 46,770 7.11 7.11 6.78 39,840 0 0
02/01/2009
7.11
 10,980 7.49 7.49 7.11 2,660 0 0
31/12/2008
7.49
 175,990 7.16 7.49 6.82 3,080 0 0
30/12/2008
7.16
 172,880 6.82 7.16 6.66 3,110 3,000 0
29/12/2008
6.82
 118,260 6.53 6.82 6.45 2,600 0 0
26/12/2008
6.53
 122,810 6.24 6.53 6.03 0 0 0
25/12/2008
6.24
 70,620 6.12 6.24 5.87 0 0 0
24/12/2008
6.12
 100,630 5.82 6.12 5.87 3,260 0 0
23/12/2008
5.82
 21,590 5.91 6.03 5.74 2,540 0 0
22/12/2008
5.91
 40,820 5.66 5.91 5.62 2,000 0 0
19/12/2008
5.66
 43,030 5.45 5.66 5.49 1,000 0 0
18/12/2008
5.45
 3,470 5.62 5.66 5.41 0 0 0
17/12/2008
5.62
 17,310 5.53 5.62 5.28 0 0 0
16/12/2008
5.53
 25,110 5.78 5.78 5.53 0 0 0
15/12/2008
5.78
 52,960 5.53 5.78 5.41 0 0 0
12/12/2008
5.53
 38,200 5.28 5.53 5.45 0 0 0
11/12/2008
5.28
 24,480 5.03 5.28 5.16 0 0 0
10/12/2008
5.03
 23,790 4.83 5.03 4.87 0 0 0
09/12/2008
4.83
 12,210 4.78 4.99 4.78 0 0 0
08/12/2008
4.78
 8,430 5.03 5.03 4.78 0 0 0
05/12/2008
5.03
 5,000 5.16 5.16 5.03 0 0 0
04/12/2008
5.16
 18,290 5.41 5.41 5.16 0 0 0
03/12/2008
5.41
 24,890 5.53 5.53 5.28 0 0 0
02/12/2008
5.53
 11,960 5.66 5.66 5.41 0 0 0
01/12/2008
5.66
 4,900 5.58 5.66 5.41 0 0 0
28/11/2008
5.58
 18,160 5.37 5.58 5.28 0 0 0
27/11/2008
5.37
 16,970 5.53 5.53 5.33 0 0 0
26/11/2008
5.53
 3,260 5.41 5.62 5.41 0 0 0
25/11/2008
5.41
 6,860 5.41 5.49 5.41 0 0 0
24/11/2008
5.41
 3,360 5.53 5.78 5.41 0 0 0
21/11/2008
5.53
 9,040 5.53 5.62 5.28 0 1,980 0
20/11/2008
5.53
 8,640 5.82 5.82 5.53 0 0 0
19/11/2008
5.82
 12,500 5.82 5.82 5.78 0 0 0
18/11/2008
5.82
 16,850 5.82 5.82 5.70 0 0 0
17/11/2008
5.82
 7,220 5.95 5.95 5.82 0 0 0
14/11/2008
5.95
 10,790 5.82 6.03 5.82 0 0 0
13/11/2008
5.82
 9,290 5.82 5.82 5.82 0 0 0
12/11/2008
5.82
 16,440 5.66 5.82 5.58 0 0 0
11/11/2008
5.66
 17,430 5.91 5.91 5.66 0 0 0
10/11/2008
5.91
 12,490 6.03 6.03 5.91 0 0 0
07/11/2008
6.03
 16,000 6.32 6.32 6.03 0 0 0
06/11/2008
6.32
 51,290 6.66 6.66 6.32 0 0 0
05/11/2008
6.66
 42,780 6.45 6.70 6.45 7,000 0 0
04/11/2008
6.45
 57,020 6.24 6.45 5.95 8,500 1,000 0
03/11/2008
6.24
 24,980 6.49 6.49 6.20 0 0 0
31/10/2008
6.49
 53,700 6.32 6.53 6.37 0 2,000 0
30/10/2008
6.32
 62,390 6.03 6.32 5.74 0 0 0
29/10/2008
6.03
 39,900 5.78 6.03 5.82 200 4,850 0
28/10/2008
5.78
 47,780 5.53 5.78 5.28 0 1,240 0
27/10/2008
5.53
 53,330 5.82 5.82 5.53 0 1,120 0
24/10/2008
5.82
 23,550 6.03 6.03 5.78 4,000 4,000 0
23/10/2008
6.03
 27,930 6.32 6.45 6.03 0 200 0
22/10/2008
6.32
 32,590 6.66 6.66 6.32 4,760 0 0
21/10/2008
6.66
 43,540 6.45 6.66 6.45 1,500 0 0
20/10/2008
6.45
 24,640 6.57 6.66 6.32 0 0 0
17/10/2008
6.57
 38,670 6.45 6.74 6.45 2,000 0 0
16/10/2008
6.45
 53,750 6.53 6.62 6.24 4,000 0 0
15/10/2008
6.53
 99,810 6.24 6.53 6.32 21,900 0 0
14/10/2008
6.24
 1,550 5.95 6.24 6.24 0 0 0
13/10/2008
5.95
 82,140 5.70 5.95 5.87 2,800 3,920 0
10/10/2008
5.70
 69,670 5.82 5.91 5.66 5,000 0 0
09/10/2008
5.82
 83,970 6.12 6.32 5.82 10,000 3,740 0
08/10/2008
6.12
 67,430 6.16 6.16 5.87 15,190 12,030 0
07/10/2008
6.16
 62,850 6.45 6.45 6.16 0 1,170 0
06/10/2008
6.45
 97,560 6.78 6.78 6.45 3,000 990 0
03/10/2008
6.78
 56,850 6.91 6.91 6.78 0 0 0
02/10/2008
6.91
 61,410 6.62 6.91 6.70 11,820 0 0
01/10/2008
6.62
 62,340 6.53 6.66 6.45 0 4,200 0
30/09/2008
6.53
 38,310 6.86 6.86 6.53 100 10,000 0
29/09/2008
6.86
 138,740 6.62 6.86 6.53 7,810 0 0
26/09/2008
6.62
 115,750 6.32 6.62 6.45 14,740 0 0
25/09/2008
6.32
 95,340 6.41 6.53 6.16 4,890 0 0
24/09/2008
6.41
 91,040 6.74 6.74 6.41 0 0 0
23/09/2008
6.74
 184,520 7.07 7.28 6.74 30,900 0 0
22/09/2008
7.07
 76,160 6.74 7.07 7.07 10,000 0 0
19/09/2008
6.74
 180,990 6.45 6.74 6.24 300 12,190 0
18/09/2008
6.45
 22,720 6.78 6.78 6.45 8,750 0 0
17/09/2008
6.78
 7,510 7.11 7.11 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |