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)
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
16/09/2008
7.11
 12,240 7.49 7.49 7.11 0 0 0
15/09/2008
7.49
 301,880 7.86 8.11 7.49 0 6,580 0
12/09/2008
7.86
 14,300 8.24 8.24 7.86 0 0 0
11/09/2008
8.24
 62,470 8.65 8.65 8.24 0 0 0
10/09/2008
8.65
 260,330 9.07 9.49 8.65 0 0 0
09/09/2008
9.07
 109,510 8.65 9.07 9.07 4,000 0 0
08/09/2008
8.65
 834,080 8.28 8.65 7.90 0 34,600 0
05/09/2008
8.28
 9,360 7.90 8.28 8.28 0 0 0
04/09/2008
7.90
 30,490 7.53 7.90 7.90 0 0 0
03/09/2008
7.53
 25,750 7.20 7.53 7.53 0 7,390 0
29/08/2008
7.20
 149,680 6.86 7.20 7.20 0 0 0
28/08/2008
6.86
 116,680 6.57 6.86 6.86 0 6,200 0
27/08/2008
6.57
 16,410 6.28 6.57 6.57 0 0 0
26/08/2008
6.28
 7,910 5.99 6.28 6.28 0 1,560 0
25/08/2008
5.99
 10,610 5.74 5.99 5.99 0 0 0
22/08/2008
5.74
 91,910 5.49 5.74 5.74 0 0 0
21/08/2008
5.49
 70,710 5.24 5.49 5.33 10,030 0 0
20/08/2008
5.24
 96,540 5.45 5.70 5.20 0 6,000 0
19/08/2008
5.45
 99,030 5.70 5.78 5.45 1,630 0 0
18/08/2008
5.70
 171,510 5.45 5.70 5.28 6,610 0 0
15/08/2008
5.45
 21,820 5.33 5.45 5.45 0 0 0
14/08/2008
5.33
 56,500 5.20 5.33 5.24 8,060 1,800 0
13/08/2008
5.20
 71,580 5.16 5.20 5.03 0 10,000 0
12/08/2008
5.16
 147,030 5.28 5.41 5.16 14,560 120,780 0
11/08/2008
5.28
 13,470 5.16 5.28 5.28 0 0 0
08/08/2008
5.16
 29,520 5.03 5.16 5.16 0 0 0
07/08/2008
5.03
 33,370 4.91 5.03 5.03 0 1,000 0
06/08/2008
4.91
 26,450 4.78 4.91 4.78 0 0 0
05/08/2008
4.78
 104,550 4.91 5.03 4.78 11,800 7,060 0
04/08/2008
4.91
 20,340 5.03 5.03 4.91 0 0 0
01/08/2008
5.03
 28,970 5.16 5.16 5.03 500 0 0
31/07/2008
5.16
 27,400 5.28 5.28 5.16 0 0 0
30/07/2008
5.28
 66,960 5.41 5.41 5.28 1,500 0 0
29/07/2008
5.41
 213,710 5.58 5.74 5.41 4,100 2,270 0
28/07/2008
5.58
 83,630 5.74 5.74 5.58 0 40,980 0
25/07/2008
5.74
 37,480 5.91 5.91 5.74 2,000 12,030 0
24/07/2008
5.91
 3,780 6.07 6.07 5.91 0 0 0
23/07/2008
6.07
 420 6.24 6.24 6.07 0 0 0
22/07/2008
6.24
 510 6.41 6.41 6.24 0 0 0
21/07/2008
6.41
 3,620 6.57 6.57 6.41 0 0 0
18/07/2008
6.57
 30,770 6.74 6.74 6.57 4,000 0 0
17/07/2008
6.74
 94,670 6.91 6.91 6.74 2,000 6,330 0
16/07/2008
6.91
 239,730 6.91 7.07 6.74 0 2,000 0
15/07/2008
6.91
 139,130 6.74 6.91 6.82 4,200 0 0
14/07/2008
6.74
 51,780 6.57 6.74 6.74 200 0 0
11/07/2008
6.57
 108,830 6.41 6.57 6.24 6,430 0 0
10/07/2008
6.41
 320,880 6.24 6.41 6.07 120,780 0 0
09/07/2008
6.24
 127,440 6.41 6.41 6.24 0 0 0
08/07/2008
6.41
 50,000 6.57 6.57 6.41 0 0 0
07/07/2008
6.57
 113,380 6.74 6.91 6.57 34,960 0 0
04/07/2008
6.74
 158,880 6.57 6.74 6.66 20,500 0 0
03/07/2008
6.57
 35,710 6.41 6.57 6.49 600 0 0
02/07/2008
6.41
 55,560 6.24 6.41 6.24 4,850 2,000 0
01/07/2008
6.24
 203,920 6.07 6.24 5.91 0 90,520 0
30/06/2008
6.07
 38,590 6.24 6.24 6.07 4,000 35,430 0
27/06/2008
6.24
 53,950 6.41 6.41 6.24 0 40,110 0
26/06/2008
6.41
 18,370 6.57 6.66 6.41 4,570 0 0
25/06/2008
6.57
 18,450 6.41 6.57 6.57 0 0 0
24/06/2008
6.41
 37,600 6.24 6.41 6.28 100 0 0
23/06/2008
6.24
 58,150 6.37 6.53 6.20 2,300 14,000 0
20/06/2008
6.37
 27,510 6.53 6.53 6.37 6,970 13,710 0
19/06/2008
6.53
 11,030 6.70 6.70 6.53 1,940 0 0
18/06/2008
6.70
 137,240 6.82 6.95 6.70 14,650 26,890 0
17/06/2008
6.82
 1,000 6.70 6.82 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |