CTCP Xi măng Hà Tiên 1 (ht1)

14.85
-0.15
(-1%)
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
(2025-12-29) 		0.20 1.31% 11,574,700 -2,775,900 -44.9
15
17.05
15
2 tháng
(2025-11-28) 		-0.25 -1.59% 17,175,700 -1,923,700 -31.9
14.50
17.05
15
3 tháng
(2025-10-29) 		-1.70 -9.88% 24,619,400 -2,368,000 -39.1
14.50
17.20
15
6 tháng
(2025-07-31) 		1.38 9.76% 96,286,400 3,703,800 57.5
13.82
20.10
15
12 tháng
(2025-02-03) 		3.07 24.68% 166,162,600 5,317,835 83.0
9.25
20.10
15
24 tháng
(2024-02-07) 		2.42 18.52% 265,541,500 -1,795,265 2.1
9.25
20.10
15
36 tháng
(2023-02-13) 		1.75 12.75% 482,842,100 -838,554 15.4
9.25
20.10
15
60 tháng
(2021-02-22) 		-0.06 -0.40% 1,289,096,500 -9,942,373 -182.6
7.18
24.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |