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)
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
08/03/2024
13.03
 323,600 13.23 13.28 12.98 49,400 3,700 0.6
07/03/2024
13.18
 229,300 13.08 13.18 13.03 84,700 2,000 1.1
06/03/2024
13.08
 201,900 13.18 13.23 13.03 29,400 0 0.4
05/03/2024
13.18
 245,300 13.28 13.38 13.13 0 0 0
04/03/2024
13.33
 281,500 13.43 13.43 13.23 0 2,700 -0.0
01/03/2024
13.23
 233,400 13.18 13.38 13.08 0 3,200 -0.0
29/02/2024
13.18
 230,900 13.33 13.38 13.08 49,900 600 0.7
28/02/2024
13.33
 192,000 13.43 13.43 13.23 37,500 0 0.5
27/02/2024
13.33
 495,200 13.03 13.33 12.98 54,322 7,788 0.6
26/02/2024
13.03
 318,000 12.93 13.08 12.93 3,300 12,200 -0.1
23/02/2024
13.03
 428,800 13.38 13.38 12.93 6,000 10,400 -0.1
22/02/2024
13.23
 374,000 13.33 13.48 13.23 77,200 9,700 0.9
21/02/2024
13.43
 437,800 13.53 13.53 13.33 89,000 21,800 0.9
20/02/2024
13.53
 570,100 13.48 13.53 13.28 105,900 9,406 1.3
19/02/2024
13.38
 720,600 13.08 13.43 13.08 2,300 92 0.0
16/02/2024
13.08
 276,500 13.03 13.13 12.93 1,400 0 0.0
15/02/2024
13.03
 403,600 13.08 13.23 12.98 1,500 101 0.0
07/02/2024
13.08
 674,100 12.73 13.18 12.63 5,000 250 0.1
06/02/2024
12.68
 121,000 12.68 12.73 12.58 400 0 0.0
05/02/2024
12.68
 246,000 12.43 12.78 12.43 9,600 5,000 0.1
02/02/2024
12.48
 174,000 12.53 12.73 12.48 600 0 0.0
01/02/2024
12.48
 186,900 12.48 12.63 12.43 0 2,700 -0.0
31/01/2024
12.48
 373,600 12.73 12.83 12.48 0 1,300 -0.0
30/01/2024
12.73
 268,300 12.68 12.78 12.58 400 100 0.0
29/01/2024
12.68
 157,400 12.63 12.73 12.58 4,500 4,500 -0.0
26/01/2024
12.63
 182,300 12.53 12.63 12.43 0 0 0
25/01/2024
12.53
 83,500 12.63 12.63 12.43 0 1,500 -0.0
24/01/2024
12.63
 413,000 12.68 12.93 12.58 400 1,900 -0.0
23/01/2024
12.68
 215,700 12.58 12.73 12.58 42,900 0 0.5
22/01/2024
12.58
 187,200 12.53 12.58 12.43 44,300 26,300 0.2
19/01/2024
12.53
 214,400 12.63 12.63 12.53 50,500 0 0.6
18/01/2024
12.58
 199,600 12.28 12.58 12.28 36,800 0 0.5
17/01/2024
12.38
 221,000 12.43 12.53 12.33 1,000 0 0.0
16/01/2024
12.38
 147,200 12.13 12.38 12.13 0 1,300 -0.0
15/01/2024
12.23
 227,100 12.43 12.53 12.23 900 5,700 -0.1
12/01/2024
12.48
 375,800 12.53 12.68 12.33 17,600 1,400 0.2
11/01/2024
12.63
 245,700 12.73 12.73 12.53 48,200 0 0.6
10/01/2024
12.73
 426,200 12.68 12.78 12.48 200,000 1,800 2.5
09/01/2024
12.68
 256,300 12.93 12.93 12.53 0 6,000 -0.1
08/01/2024
12.73
 853,200 12.38 12.98 12.38 158,000 1,200 2.0
05/01/2024
12.38
 236,200 12.33 12.43 12.23 42,000 1,400 0.5
04/01/2024
12.33
 567,100 12.43 12.43 12.33 1,300 0 0.0
03/01/2024
12.33
 548,400 11.93 12.43 11.88 300 13,600 -0.2
02/01/2024
11.93
 154,500 11.93 12.03 11.88 0 2,500 -0.0
29/12/2023
11.93
 273,100 11.93 12.03 11.93 1,000 1,000 -0
28/12/2023
11.93
 202,100 12.03 12.03 11.93 2,700 0 0.0
27/12/2023
12.03
 161,100 12.03 12.08 11.98 0 0 0
26/12/2023
12.03
 177,300 12.03 12.13 11.98 4,400 200 0.1
25/12/2023
12.03
 166,700 11.93 12.08 11.88 0 14,500 -0.2
22/12/2023
11.93
 157,000 11.93 12.03 11.83 0 0 0
21/12/2023
11.93
 80,700 11.93 11.98 11.88 700 5,000 -0.1
20/12/2023
11.93
 73,300 11.93 12.08 11.88 1,200 0 0.0
19/12/2023
11.93
 100,800 11.88 11.93 11.83 0 0 0
18/12/2023
11.88
 274,900 11.98 12.08 11.88 107,100 0 1.3
15/12/2023
11.98
 585,700 12.03 12.18 11.78 116,400 0 1.4
14/12/2023
12.03
 258,200 12.08 12.28 12.03 100,600 1,800 1.2
13/12/2023
12.08
 336,200 12.38 12.58 11.93 0 11,100 -0.1
12/12/2023
12.38
 201,800 12.43 12.53 12.33 0 14,000 -0.2
11/12/2023
12.43
 207,000 12.33 12.53 12.33 0 22,300 -0.3
08/12/2023
12.33
 235,500 12.43 12.73 12.33 2,000 700 0.0
07/12/2023
12.43
 573,800 12.68 12.78 12.23 5,900 3,100 0.0
06/12/2023
12.68
 432,900 12.73 12.93 12.48 1,500 0 0.0
05/12/2023
12.73
 532,900 12.63 12.93 12.48 110,000 200 1.4
04/12/2023
12.63
 1,016,000 12.18 12.78 12.23 1,500 3,100 -0.0
01/12/2023
12.18
 254,700 12.13 12.28 11.98 0 100 -0.0
30/11/2023
12.13
 797,000 11.78 12.13 11.59 91,000 400 1.1
29/11/2023
11.78
 197,100 11.59 11.78 11.64 5,100 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |