CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |