CTCP Xi măng Hà Tiên 1 (ht1)

15.30
-0.40
(-2.55%)
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
(2025-11-04) 		-0.70 -4.29% 6,367,900 -8,600 -0.2
15.10
16.35
15.70
2 tháng
(2025-10-06) 		-2.35 -13.09% 26,016,100 430,600 7.5
15.10
20.10
15.70
3 tháng
(2025-09-05) 		-1.41 -8.27% 42,783,200 1,447,900 25.1
15.10
20.10
15.70
6 tháng
(2025-06-09) 		4.51 40.68% 109,552,200 7,539,500 119.7
11.09
20.10
15.70
12 tháng
(2024-12-09) 		3.67 30.72% 164,185,000 7,452,828 118.6
9.25
20.10
15.70
24 tháng
(2023-12-15) 		3.62 30.18% 259,066,600 1,216,135 48.6
9.25
20.10
15.70
36 tháng
(2022-12-20) 		5.65 56.78% 494,269,900 5,153,553 101.4
9.25
20.10
15.70
60 tháng
(2020-12-30) 		0.30 1.98% 1,307,003,820 -10,311,713 -190.1
7.18
24.42
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
16.05
 799,200 16.10 16.34 15.96 0 18,800 -0.3
11/07/2023
16.10
 2,163,500 16.54 16.63 16.05 4,200 519,200 -8.7
10/07/2023
16.54
 1,409,500 16.54 16.63 16.20 0 368,600 -6.3
07/07/2023
16.54
 1,084,300 16.05 16.54 15.86 15,700 6,700 0.2
06/07/2023
16.05
 1,142,800 16.15 16.25 15.86 28,000 33,600 -0.1
05/07/2023
16.15
 2,447,800 15.77 16.54 16.01 94,900 0 1.6
04/07/2023
15.77
 1,047,800 15.67 15.86 15.48 18,600 100 0.3
03/07/2023
15.67
 979,900 15.57 16.10 15.62 20,900 39,100 -0.3
30/06/2023
15.57
 820,500 15.57 15.57 15.33 10,200 0 0.2
29/06/2023
15.57
 1,228,000 15.72 16.15 15.38 0 0 0
28/06/2023
15.72
 688,000 15.81 15.86 15.62 0 100 -0.0
27/06/2023
15.81
 1,288,500 15.57 16.05 15.62 1,600 2,300 -0.0
26/06/2023
15.57
 1,963,000 15.62 15.67 15.09 33,300 0 0.5
23/06/2023
15.62
 2,209,800 15.62 15.86 15.43 31,900 289,300 -4.2
22/06/2023
15.62
 1,188,900 15.62 15.86 15.48 0 6,800 -0.1
21/06/2023
15.62
 4,854,100 14.61 15.62 14.42 66,400 204,900 -2.3
20/06/2023
14.61
 836,100 14.28 14.66 14.28 0 31,200 -0.5
19/06/2023
14.28
 741,200 14.13 14.42 13.99 0 22,800 -0.3
16/06/2023
14.13
 942,700 14.13 14.47 14.13 11,300 1,200 0.2
15/06/2023
14.13
 633,800 14.32 14.32 14.08 0 3,500 -0.1
14/06/2023
14.32
 492,300 14.47 14.61 14.28 0 13,400 -0.2
13/06/2023
14.47
 410,300 14.56 14.66 14.47 10,600 0 0.2
12/06/2023
14.56
 574,400 14.42 14.56 14.32 4,200 12,000 -0.1
09/06/2023
14.42
 1,274,400 14.56 14.61 14.23 25,900 0 0.4
08/06/2023
14.56
 954,600 15.00 15.00 14.56 0 400 -0.0
07/06/2023
15.00
 2,035,900 14.47 15.00 14.56 119,500 0 1.8
06/06/2023
14.47
 872,500 14.47 14.61 14.28 1,000 0 0.0
05/06/2023
14.47
 817,400 14.47 14.61 14.37 0 0 0
02/06/2023
14.47
 1,803,000 14.42 14.80 14.28 99,600 3,000 1.5
01/06/2023
14.42
 1,050,600 14.52 14.52 14.28 7,500 0 0.1
31/05/2023
14.52
 1,125,900 14.61 14.80 14.42 0 20,500 -0.3
30/05/2023
14.61
 2,415,900 14.04 14.66 14.04 369,000 1,000 5.5
29/05/2023
14.04
 1,283,800 13.80 14.04 13.80 233,800 500 3.4
26/05/2023
13.80
 704,600 13.80 13.99 13.75 12,500 12,800 -0.0
25/05/2023
13.80
 875,900 13.70 14.04 13.51 0 5,700 -0.1
24/05/2023
13.70
 695,600 13.65 13.80 13.56 0 5,000 -0.1
23/05/2023
13.65
 431,500 13.80 13.99 13.60 0 200 -0.0
22/05/2023
13.80
 897,100 13.36 13.89 13.27 30,100 1,900 0.4
19/05/2023
13.36
 426,900 13.31 13.36 13.07 8,100 0 0.1
18/05/2023
13.31
 689,300 13.51 13.60 13.27 0 0 0
17/05/2023
13.51
 394,000 13.65 13.80 13.51 3,300 500 0.0
16/05/2023
13.65
 540,200 13.65 13.89 13.56 5,000 1,000 0.1
15/05/2023
13.65
 480,700 13.89 14.04 13.56 0 3,800 -0.1
12/05/2023
13.89
 814,200 13.70 14.08 13.56 11,000 1,500 0.1
11/05/2023
13.70
 625,000 13.56 13.84 13.65 0 300 -0.0
10/05/2023
13.56
 491,600 13.51 13.60 13.41 0 20,600 -0.3
09/05/2023
13.51
 314,500 13.56 13.70 13.46 0 9,900 -0.1
08/05/2023
13.56
 293,300 13.60 13.65 13.46 0 4,900 -0.1
05/05/2023
13.60
 497,400 13.51 13.60 13.31 200,000 2,700 2.8
04/05/2023
13.51
 856,500 13.22 13.56 13.12 12,500 0 0.2
28/04/2023
13.22
 296,400 13.03 13.27 13.07 1,800 0 0.0
27/04/2023
13.03
 472,000 13.03 13.36 13.03 0 211,600 -2.9
26/04/2023
13.03
 653,000 13.07 13.17 12.93 5,120 200,000 -2.6
25/04/2023
13.07
 568,600 13.17 13.46 13.07 10 201,400 -2.7
24/04/2023
13.17
 869,800 13.51 13.51 13.12 30 209,200 -2.9
21/04/2023
13.51
 2,016,900 13.99 13.99 13.36 40 202,000 -2.8
20/04/2023
13.99
 573,900 14.04 14.18 13.94 0 3,700 -0.1
19/04/2023
14.04
 380,200 14.23 14.37 14.04 0 0 -0.1
18/04/2023
14.23
 740,600 14.13 14.32 14.04 0 6,400 -0.1
17/04/2023
14.13
 192,100 13.94 14.13 13.89 3,900 1,400 0.0
14/04/2023
13.94
 610,000 14.04 14.18 13.94 0 12,800 -0.2
13/04/2023
14.04
 449,600 14.08 14.23 13.99 0 3,700 -0.1
12/04/2023
14.08
 607,500 14.18 14.32 14.04 100 1,200 -0.0
11/04/2023
14.18
 1,172,400 14.13 14.23 13.94 0 10 -0.0
10/04/2023
14.13
 2,378,500 14.71 14.85 14.13 2,700 91,900 -1.3
07/04/2023
14.71
 842,000 14.76 14.80 14.56 402,500 16,200 5.9
06/04/2023
14.76
 1,578,700 14.85 15.14 14.71 0 35,900 -0.6
05/04/2023
14.85
 1,339,600 15.00 15.00 14.61 7,400 97,640 -1.4
04/04/2023
15.00
 1,895,100 14.95 15.19 14.85 318,900 5,200 4.9
03/04/2023
14.95
 1,415,600 14.52 14.95 14.47 124,600 4,200 1.9
31/03/2023
14.52
 1,408,300 14.76 14.80 14.52 0 1,500 -0.0
30/03/2023
14.76
 1,326,800 14.95 15.14 14.61 110,000 3,800 1.6
29/03/2023
14.95
 1,205,000 14.71 15.24 14.71 0 0 0.2
28/03/2023
14.71
 2,510,700 14.80 15.33 14.71 15,100 2,500 0.2
27/03/2023
14.80
 1,019,100 14.61 14.80 14.52 9,100 0 0.1
24/03/2023
14.61
 1,387,300 14.85 15.05 14.47 0 1,500 -0.0
23/03/2023
14.85
 1,124,600 14.71 15.05 14.56 0 0 0
22/03/2023
14.71
 2,549,000 14.28 15.00 14.32 0 1,500 -0.0
21/03/2023
14.28
 569,400 14.04 14.47 13.94 5,200 31,200 0.2
20/03/2023
14.04
 846,100 14.23 14.61 14.04 100 19,800 -0.3
17/03/2023
14.23
 406,700 14.23 14.42 14.13 140,000 2,000 2.0
16/03/2023
14.23
 305,300 14.52 14.52 14.18 221,100 300 3.3
15/03/2023
14.52
 876,300 13.80 14.52 13.94 159,900 0 2.4
14/03/2023
13.80
 1,709,800 14.32 14.52 13.65 300 303,000 -4.3
13/03/2023
14.32
 1,038,100 14.32 14.61 14.13 100 222,700 -3.3
10/03/2023
14.32
 1,884,100 14.80 14.80 14.28 0 109,200 -1.6
09/03/2023
14.80
 1,847,600 15.00 15.19 14.80 500,000 5,720 7.6
08/03/2023
15.00
 1,410,400 14.80 15.05 14.61 200,500 6,530 3.0
07/03/2023
14.80
 2,010,400 14.08 14.90 14.04 544,200 4 8.4
06/03/2023
14.08
 667,000 14.08 14.56 14.04 2,700 20,500 -0.3
03/03/2023
14.08
 1,637,500 13.89 14.42 13.84 1,500 0 0.0
02/03/2023
13.89
 513,100 14.04 14.23 13.84 2,800 1,800 0.0
01/03/2023
14.04
 838,300 13.46 14.08 13.46 29,200 600 0.4
28/02/2023
13.46
 1,164,300 14.08 14.42 13.46 0 24,500 -0.3
27/02/2023
14.08
 1,059,500 14.47 14.66 13.99 0 17,400 -0.3
24/02/2023
14.47
 1,331,300 14.47 15.09 14.42 21,600 5,730 0.2
23/02/2023
14.47
 1,688,800 13.56 14.47 13.51 25,300 5,700 0.3
22/02/2023
13.56
 2,138,300 14.42 14.76 13.56 44,700 0 0.6
21/02/2023
14.42
 1,312,500 14.85 15.09 14.42 10,600 1,300 0.1
20/02/2023
14.85
 2,139,500 14.23 14.90 14.23 7,400 9,540 -0.0

Chính sách bảo mật | Điều khoản sử dụng |