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)
12/10/2023
13.41
 397,600 13.46 13.65 13.36 200 0 0.0
11/10/2023
13.46
 266,700 13.46 13.51 13.22 0 0 0
10/10/2023
13.46
 473,900 13.27 13.65 13.27 0 100 -0.0
09/10/2023
13.27
 250,200 13.36 13.36 13.17 0 0 0
06/10/2023
13.36
 207,300 13.27 13.36 13.03 8,600 3,000 0.1
05/10/2023
13.27
 531,800 12.93 13.36 12.98 217,400 3,900 2.9
04/10/2023
12.93
 307,600 12.83 12.98 12.50 500 2,600 -0.0
03/10/2023
12.83
 575,900 13.27 13.51 12.83 600 41,300 -0.6
02/10/2023
13.27
 432,100 13.12 13.56 13.17 3,000 14,900 -0.2
29/09/2023
13.12
 281,800 12.93 13.22 13.03 0 100 -0.0
28/09/2023
12.93
 284,700 12.98 13.07 12.74 900 0 0.0
27/09/2023
12.98
 346,400 12.98 13.12 12.59 3,000 900 0.0
26/09/2023
12.98
 846,900 12.79 13.22 12.59 313,500 0 4.2
25/09/2023
12.79
 686,100 13.75 13.94 12.79 200 1,500 -0.0
22/09/2023
13.75
 1,093,500 14.23 14.23 13.46 5,400 700 0.1
21/09/2023
14.23
 575,200 14.28 14.56 14.13 6,600 0 0.1
20/09/2023
14.28
 506,700 14.04 14.32 13.80 21,000 5,400 0.2
19/09/2023
14.04
 898,400 14.32 14.52 13.75 2,400 400 0.0
18/09/2023
14.32
 887,100 14.80 14.85 14.18 0 0 0
15/09/2023
14.80
 558,200 15.19 15.24 14.80 2,500 32,700 -0.5
14/09/2023
15.19
 1,315,300 15.05 15.19 14.90 300,900 0 4.7
13/09/2023
15.05
 1,816,900 14.76 15.24 14.80 0 2,200 -0.0
12/09/2023
14.76
 587,400 14.71 14.76 14.52 2,600 48,500 -0.7
11/09/2023
14.71
 1,576,700 14.71 15.00 14.61 100 300 -0.0
08/09/2023
14.71
 848,600 14.52 14.71 14.52 200,000 6,800 2.9
07/09/2023
14.52
 1,464,900 14.52 15.09 14.52 400 301,500 -4.6
06/09/2023
14.52
 874,100 14.52 14.61 14.28 0 5,800 -0.1
05/09/2023
14.52
 686,400 14.32 14.66 14.47 100 600 -0.0
31/08/2023
14.32
 1,285,200 14.04 14.56 14.18 0 311,400 -4.7
30/08/2023
14.04
 686,500 13.70 14.04 13.70 150,000 10,300 2.0
29/08/2023
13.70
 892,100 13.80 14.04 13.70 11,500 363,400 -5.1
28/08/2023
13.80
 377,900 13.75 14.04 13.75 0 25,400 -0.4
25/08/2023
13.75
 948,800 14.08 14.28 13.75 600 471,900 -6.8
24/08/2023
14.08
 1,108,900 13.51 14.08 13.65 114,900 1,900 1.6
23/08/2023
13.51
 464,200 13.46 13.75 13.46 0 46,300 -0.7
22/08/2023
13.46
 1,507,200 13.65 13.75 12.79 82,500 336,900 -3.5
21/08/2023
13.65
 993,400 14.08 14.18 13.51 123,100 260,300 -2.0
18/08/2023
14.08
 2,095,300 15.14 15.14 14.08 100,100 439,900 -5.2
17/08/2023
15.14
 3,324,300 15.53 15.53 15.05 162,100 754,700 -9.4
16/08/2023
15.53
 1,838,500 15.57 16.01 15.38 151,000 709,700 -9.0
15/08/2023
15.57
 1,856,700 15.91 16.05 15.38 100 0 0.0
14/08/2023
15.91
 984,500 15.72 16.15 15.72 245,300 303,500 -0.9
11/08/2023
15.72
 1,521,800 15.77 15.86 15.29 0 65,600 -1.1
10/08/2023
15.77
 1,678,700 16.29 16.29 15.72 0 50,400 -0.8
09/08/2023
16.29
 1,093,500 16.34 16.44 16.20 42,500 15,000 0.5
08/08/2023
16.34
 1,364,300 16.63 16.82 16.34 6,500 6,000 0.0
07/08/2023
16.63
 2,176,600 16.25 16.78 16.25 36,100 200 0.6
04/08/2023
16.25
 1,155,700 16.25 16.39 16.10 5,700 0 0.1
03/08/2023
16.25
 1,062,000 16.29 16.39 16.15 225,600 0 3.8
02/08/2023
16.29
 1,003,000 16.15 16.44 16.10 204,600 25,000 3.0
01/08/2023
16.15
 2,319,700 16.20 16.73 16.15 0 8,000 -0.1
31/07/2023
16.20
 1,061,400 16.05 16.20 15.96 1,700 600 0.0
28/07/2023
16.05
 1,369,900 16.05 16.20 15.81 0 0 0
27/07/2023
16.05
 2,186,900 16.29 16.34 15.38 0 46,400 -0.8
26/07/2023
16.29
 1,577,600 16.44 16.44 16.05 200,000 0 3.4
25/07/2023
16.44
 1,187,900 16.78 16.82 16.39 55,000 0 0.9
24/07/2023
16.78
 2,101,100 16.44 16.97 16.34 25,000 0 0.4
21/07/2023
16.44
 1,691,200 16.34 16.58 16.34 12,000 0 0.2
20/07/2023
16.34
 2,410,000 16.10 16.49 15.96 9,900 32,600 -0.4
19/07/2023
16.10
 1,075,900 16.29 16.34 16.01 0 41,000 -0.7
18/07/2023
16.29
 1,448,300 16.29 16.39 16.05 200,000 13,500 3.2
17/07/2023
16.29
 1,271,600 16.25 16.54 16.15 150,000 0 2.5
14/07/2023
16.25
 1,548,600 15.96 16.29 15.96 168,800 0 2.8
13/07/2023
15.96
 1,646,700 16.05 16.29 15.81 0 2,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |