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)
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
24/04/2024
11.34
 431,300 10.99 11.44 10.94 30,200 13,000 0.2
23/04/2024
10.99
 242,600 11.14 11.29 10.84 7,800 30,100 -0.2
22/04/2024
11.14
 418,100 11.19 11.34 10.94 19,700 5,000 0.2
19/04/2024
11.24
 564,500 11.14 11.34 10.79 12,300 10,300 0.0
17/04/2024
11.59
 386,000 11.83 11.83 11.34 32,700 17,100 0.2
16/04/2024
11.74
 557,600 11.93 11.93 11.34 3,300 58,300 -0.7
15/04/2024
11.98
 407,800 12.48 12.53 11.98 3,600 11,700 -0.1
12/04/2024
12.53
 275,100 12.53 12.53 12.33 14,800 2,100 0.2
11/04/2024
12.48
 611,500 12.48 12.63 12.38 294,400 300 3.7
10/04/2024
12.48
 387,300 12.58 12.78 12.43 5,200 7,200 -0.0
09/04/2024
12.63
 464,400 12.68 12.73 12.43 0 27,300 -0.3
08/04/2024
12.73
 517,700 12.93 13.03 12.68 1,900 36,200 -0.4
05/04/2024
12.93
 380,300 13.18 13.18 12.83 1,700 33,500 -0.4
04/04/2024
13.18
 801,900 13.38 13.38 12.83 37,900 900 0.5
03/04/2024
13.38
 356,800 13.58 13.58 13.38 138,800 2,000 1.9
02/04/2024
13.48
 374,800 13.23 13.62 13.08 211,400 300 2.8
01/04/2024
13.23
 167,500 13.38 13.38 13.13 0 22,700 -0.3
29/03/2024
13.28
 244,700 13.48 13.48 13.28 0 5,500 -0.1
28/03/2024
13.48
 234,200 13.53 13.53 13.38 45,400 0 0.6
27/03/2024
13.48
 265,600 13.43 13.58 13.43 29,400 47,300 -0.2
26/03/2024
13.43
 231,500 13.53 13.53 13.43 0 2,200 -0.0
25/03/2024
13.53
 419,400 13.33 13.72 13.33 82,300 0 1.1
22/03/2024
13.38
 304,000 13.43 13.58 13.33 25,500 200 0.3
21/03/2024
13.43
 198,400 13.33 13.43 13.28 3,400 0 0.0
20/03/2024
13.33
 159,400 13.18 13.48 13.18 0 0 0
19/03/2024
13.28
 179,900 13.28 13.48 13.13 4,200 0 0.1
18/03/2024
13.28
 639,100 13.72 13.77 12.98 164,100 33,200 1.7
15/03/2024
13.72
 430,600 13.53 13.72 13.48 194,100 0 2.7
14/03/2024
13.53
 1,038,800 13.23 13.92 13.13 203,800 5,400 2.7
13/03/2024
13.18
 272,400 13.08 13.18 12.98 25,900 0 0.3
12/03/2024
12.98
 260,300 12.98 13.08 12.93 0 0 0
11/03/2024
12.98
 207,700 12.98 13.08 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |