CTCP Xi măng Hà Tiên 1 (ht1)

14.80
0.05
(0.34%)
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
(2026-03-30) 		-0.35 -2.32% 7,769,300 -207,851 0.4
14.60
15.60
14.80
2 tháng
(2026-03-02) 		-3.25 -18.06% 23,544,800 -131,451 1.4
14.45
18
14.80
3 tháng
(2026-01-29) 		-0.10 -0.67% 35,527,700 -823,851 -7.4
14.45
18
14.80
6 tháng
(2025-10-31) 		-2.10 -12.46% 60,921,400 -4,078,551 -59.7
14.45
18
14.80
12 tháng
(2025-05-05) 		3.96 36.70% 168,688,500 3,539,148 61.3
10.79
20.10
14.80
24 tháng
(2024-05-09) 		2.97 25.16% 282,004,800 -5,510,301 -45.0
9.25
20.10
14.80
36 tháng
(2023-05-15) 		1.10 8.05% 449,312,600 -4,105,616 -31.2
9.25
20.10
14.80
60 tháng
(2021-05-25) 		0.95 6.89% 1,244,491,100 -2,439,254 -40.9
7.18
24.42
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
12.93
 512,300 13.23 13.43 12.73 0 2,200 -0.0
21/06/2024
13.18
 1,165,200 13.08 13.48 13.08 34,000 21,900 0.2
20/06/2024
12.98
 704,200 12.63 13.03 12.53 150,200 5,500 1.9
19/06/2024
12.73
 376,300 12.88 13.03 12.63 76,800 2,200 1.0
18/06/2024
12.88
 1,161,700 12.63 13.33 12.48 64,500 12,700 0.7
17/06/2024
12.63
 657,200 12.93 12.93 12.58 900 8,100 -0.1
14/06/2024
12.68
 1,906,200 11.93 12.68 11.93 19,200 205,100 -2.4
13/06/2024
11.88
 181,100 11.83 11.98 11.78 1,400 1,000 0.0
12/06/2024
11.83
 168,700 11.83 11.93 11.74 7,400 4,500 0.0
11/06/2024
11.83
 163,500 11.98 11.98 11.78 102 1,000 -0.0
10/06/2024
11.88
 240,300 11.83 12.03 11.83 300 21,000 -0.2
07/06/2024
11.83
 385,700 12.03 12.03 11.74 100 210,900 -2.5
06/06/2024
11.93
 207,900 11.88 12.08 11.83 10,100 3,080 0.1
05/06/2024
11.88
 354,500 12.03 12.28 11.88 0 215,000 -2.6
04/06/2024
12.13
 142,600 12.13 12.28 12.03 400 8,600 -0.1
03/06/2024
12.08
 216,100 12.33 12.38 12.03 5,100 18,400 -0.2
31/05/2024
12.08
 146,000 12.38 12.38 12.03 900 2,600 -0.0
30/05/2024
12.18
 504,200 12.13 12.18 11.88 2,400 413,800 -5.0
29/05/2024
12.23
 351,000 11.98 12.43 11.93 3,600 3,800 -0.0
28/05/2024
12.13
 254,900 11.78 12.13 11.78 500 0 0.0
27/05/2024
11.88
 82,100 11.83 11.93 11.74 0 7,500 -0.1
24/05/2024
11.83
 292,500 11.93 12.13 11.83 2,000 2,200 -0.0
23/05/2024
12.08
 206,500 12.13 12.23 12.08 300 13,700 -0.2
22/05/2024
12.13
 337,800 11.93 12.33 11.93 5,900 1,000 0.1
21/05/2024
11.93
 76,200 12.03 12.08 11.88 1,100 400 0.0
20/05/2024
12.03
 149,600 11.98 12.03 11.93 9,200 0 0.1
17/05/2024
11.93
 215,400 11.93 12.08 11.93 8,000 0 0.1
16/05/2024
11.93
 177,200 11.93 12.13 11.83 24,300 0 0.3
15/05/2024
11.83
 84,100 11.64 11.88 11.64 12,900 1,400 0.1
14/05/2024
11.88
 59,600 11.83 11.88 11.69 0 9,000 -0.1
13/05/2024
11.88
 104,900 11.93 12.03 11.78 300 26,700 -0.3
10/05/2024
11.93
 232,600 11.83 11.98 11.64 33,100 33,200 0.0
09/05/2024
11.78
 113,200 11.74 11.98 11.74 42,300 31,900 0.1
08/05/2024
11.83
 227,000 12.08 12.08 11.44 51,800 8,700 0.5
07/05/2024
12.08
 564,900 11.54 12.08 11.54 114,200 25,500 1.1
06/05/2024
11.44
 261,000 11.09 11.44 10.89 105,800 2,300 1.2
03/05/2024
10.89
 155,600 11.09 11.09 10.89 10,600 2,800 0.1
02/05/2024
10.99
 502,100 11.19 11.19 10.74 29,900 15,800 0.2
26/04/2024
11.19
 105,600 11.14 11.34 11.04 100 16,300 -0.2
25/04/2024
11.14
 64,500 11.34 11.34 11.09 800 18,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |