CTCP Xi măng Hà Tiên 1 (ht1)

11.95
0.05
(0.42%)
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
(2026-06-29) 		-1.90 -14.02% 3,504,900 203,700 0
11.65
13.60
11.90
2 tháng
(2026-05-29) 		-1.95 -14.34% 6,576,300 185,080 0
11.65
13.95
11.90
3 tháng
(2026-04-29) 		-3.15 -21.28% 11,957,100 -467,120 0
11.65
14.80
11.90
6 tháng
(2026-01-29) 		-3.20 -21.55% 47,240,600 -1,257,371 -7.4
11.65
18
11.90
12 tháng
(2025-08-04) 		-2.47 -17.50% 144,377,200 1,590,529 37.3
11.65
20.10
11.90
24 tháng
(2024-08-07) 		-0.09 -0.73% 263,203,500 -5,320,243 -37.6
9.25
20.10
11.90
36 tháng
(2023-08-14) 		-4.26 -26.78% 377,356,900 -5,212,836 -41.3
9.25
20.10
11.90
60 tháng
(2021-08-23) 		-5.23 -31% 1,183,741,400 -3,425,074 -52.2
7.18
24.42
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
11.59
 383,800 11.54 11.69 11.49 22,700 180,100 -1.8
29/10/2024
11.54
 420,700 11.39 11.54 11.34 100 250,000 -2.9
28/10/2024
11.44
 473,600 11.59 11.59 11.34 0 263,300 -3.0
25/10/2024
11.44
 469,200 11.64 11.64 11.44 0 349,200 -4.0
24/10/2024
11.59
 598,000 11.74 11.78 11.59 0 269,100 -3.2
23/10/2024
11.74
 617,100 11.78 11.83 11.59 6,400 256,400 -2.9
22/10/2024
11.74
 806,700 11.49 11.78 11.49 61,500 250,200 -2.2
21/10/2024
11.49
 642,600 11.44 11.69 11.44 6,800 269,000 -3.0
18/10/2024
11.34
 403,500 11.49 11.54 11.29 2,100 252,000 -2.9
17/10/2024
11.44
 289,200 11.44 11.44 11.34 0 0 0
16/10/2024
11.44
 220,700 11.34 11.44 11.24 0 0 0
15/10/2024
11.39
 471,200 11.49 11.49 11.34 900 255,100 -2.9
14/10/2024
11.44
 552,200 11.69 11.69 11.39 100 250,400 -2.9
11/10/2024
11.59
 483,300 11.54 11.64 11.49 0 250,600 -2.9
10/10/2024
11.54
 380,100 11.74 11.78 11.54 0 250,000 -2.9
09/10/2024
11.69
 728,600 11.69 11.69 11.54 3,900 250,000 -2.9
08/10/2024
11.69
 491,500 11.64 11.74 11.59 0 253,700 -3.0
07/10/2024
11.83
 380,500 11.78 11.83 11.64 7,000 255,300 -2.9
04/10/2024
11.83
 312,900 11.78 11.83 11.69 0 14,700 -0.2
03/10/2024
11.74
 451,000 11.83 11.93 11.69 0 0 0
02/10/2024
11.83
 521,600 11.98 11.98 11.78 100 300,000 -3.6
01/10/2024
11.98
 657,200 11.98 11.98 11.83 31,400 250,100 -2.6
30/09/2024
11.93
 252,000 11.98 12.03 11.83 0 7,400 -0.1
27/09/2024
11.93
 441,600 12.08 12.08 11.88 0 100 -0.0
26/09/2024
12.03
 220,700 12.03 12.13 11.98 0 0 0
25/09/2024
12.03
 827,700 11.98 12.28 11.98 7,600 28,700 -0.3
24/09/2024
11.98
 271,800 11.98 12.03 11.83 700 7,100 -0.1
23/09/2024
11.98
 233,600 11.93 12.08 11.93 0 23,000 -0.3
20/09/2024
11.93
 706,400 12.03 12.08 11.93 4,100 258,800 -3.1
19/09/2024
12.03
 281,000 11.93 12.08 11.88 12,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |