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)
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
17/02/2023
14.23
 1,123,900 14.42 14.71 14.08 0 4,400 -0.1
16/02/2023
14.42
 1,359,100 14.37 14.47 14.04 600 6,013 -0.1
15/02/2023
14.37
 2,425,700 13.51 14.42 13.41 13,400 6,102 0.1
14/02/2023
13.51
 904,800 13.75 13.94 13.22 800 800 0
13/02/2023
13.75
 2,257,700 12.93 13.75 12.59 530,600 17,600 7.3
10/02/2023
12.93
 868,400 12.59 13.22 12.59 13,200 3,800 0.1
09/02/2023
12.59
 493,600 12.69 12.98 12.50 8,100 1,600 0.1
08/02/2023
12.69
 566,800 12.50 12.83 11.68 163,900 0 2.2
07/02/2023
12.50
 807,300 12.88 13.07 12.02 72,600 17,400 0.7
06/02/2023
12.88
 346,600 13.17 13.22 12.50 0 9,100 -0.1
03/02/2023
13.17
 647,700 12.69 13.27 12.69 0 5,500 -0.1
02/02/2023
12.69
 880,600 12.83 12.98 12.31 15,800 3,900 0.2
01/02/2023
12.83
 1,223,700 13.80 13.84 12.83 1,300 26,210 -0.3
31/01/2023
13.80
 1,172,500 13.27 13.80 12.98 218,100 3 3.1
30/01/2023
13.27
 1,835,300 13.12 13.56 13.17 566,800 400 7.8
27/01/2023
13.12
 915,500 12.79 13.36 12.83 422,960 41,000 5.2
19/01/2023
12.79
 1,216,500 12.55 13.27 12.35 164,800 52,500 1.5
18/01/2023
12.55
 1,409,500 12.93 13.41 12.45 252,800 44,000 2.7
17/01/2023
12.93
 1,310,700 12.83 13.27 12.55 229,000 17,000 2.9
16/01/2023
12.83
 1,048,000 12.40 12.83 12.40 217,200 32,600 2.5
13/01/2023
12.40
 1,942,600 12.59 12.93 12.02 315,800 51,700 3.4
12/01/2023
12.59
 1,783,500 11.92 12.59 11.92 631,000 21,200 8.0
11/01/2023
11.92
 1,200,400 11.25 12.02 11.54 587,900 28,900 6.9
10/01/2023
11.25
 1,461,700 10.53 11.25 10.67 153,000 20,900 1.5
09/01/2023
10.53
 365,200 10.67 10.96 10.53 10,500 4,800 0.1
06/01/2023
10.67
 443,200 11.01 11.15 10.48 1,200 17,300 -0.2
05/01/2023
11.01
 494,000 10.96 11.25 10.86 3,800 18,100 -0.2
04/01/2023
10.96
 845,100 10.62 11.25 10.67 1,000 18,200 -0.2
03/01/2023
10.62
 662,100 9.95 10.62 10.00 22,500 9,100 0.1
30/12/2022
9.95
 235,300 9.90 10.09 9.85 56,300 5,900 0.5
29/12/2022
9.90
 130,600 10.05 10.14 9.85 2,900 6,000 -0.0
28/12/2022
10.05
 214,000 9.81 10.19 9.66 50,000 23,000 0.3
27/12/2022
9.81
 382,800 9.47 10.00 9.28 64,100 1,000 0.6
26/12/2022
9.47
 374,100 9.85 9.90 9.42 55,900 10,100 0.5
23/12/2022
9.85
 153,700 9.85 9.95 9.61 400 2,100 -0.0
22/12/2022
9.85
 185,500 10.00 10.29 9.76 1,200 17,200 -0.2
21/12/2022
10.00
 539,700 9.95 10.19 9.58 1,400 1,640 -0.0
20/12/2022
9.95
 1,280,800 10.67 10.67 9.95 3,800 22,100 -0.2
19/12/2022
10.67
 786,100 10.53 10.91 10.53 55,100 21,100 0.4
16/12/2022
10.53
 810,900 10.29 10.67 10.00 100 1,700 -0.0
15/12/2022
10.29
 161,900 10.24 10.33 10.19 12,000 2,000 0.1
14/12/2022
10.24
 478,200 10.38 10.72 10.19 8,000 40,500 -0.3
13/12/2022
10.38
 424,200 10.57 10.57 10.00 100 13,600 -0.1
12/12/2022
10.57
 638,200 10.38 10.86 10.38 6,200 39,900 -0.4
09/12/2022
10.38
 707,400 9.90 10.38 9.76 18,000 100 0.2
08/12/2022
9.90
 353,700 9.66 10.14 9.66 7,200 3,500 0.0
07/12/2022
9.66
 410,500 9.85 9.85 9.61 13,700 0 0.1
06/12/2022
9.85
 1,112,200 10.09 10.29 9.85 12,300 9,310 0.0
05/12/2022
10.09
 471,200 9.90 10.29 9.90 4,600 15,742 -0.1
02/12/2022
9.90
 440,500 9.85 9.90 9.58 22,000 7,000 0.2
01/12/2022
9.85
 688,300 9.81 10.19 9.76 35,200 49,030 -0.1
30/11/2022
9.81
 783,400 9.61 9.95 9.42 19,100 59,000 -0.4
29/11/2022
9.61
 868,700 9.06 9.66 9.23 6,900 8,300 -0.0
28/11/2022
9.06
 833,600 8.47 9.06 8.53 24,000 6,100 0.2
25/11/2022
8.47
 210,200 8.25 8.51 8.37 16,100 1,000 0.1
24/11/2022
8.25
 239,700 8.40 8.40 8.13 3,000 18,100 -0.1
23/11/2022
8.40
 288,100 8.63 8.66 8.38 2,800 31,200 -0.2
22/11/2022
8.63
 612,600 8.31 8.76 8.30 10,400 4,200 0.1
21/11/2022
8.31
 256,200 8.16 8.44 8.09 17,900 26,200 -0.1
18/11/2022
8.16
 327,500 7.98 8.17 7.64 15,000 5,100 0.1
17/11/2022
7.98
 229,100 7.68 8.03 7.70 27,100 4,700 0.2
16/11/2022
7.68
 777,800 7.18 7.68 6.68 77,800 1,000 0.6
15/11/2022
7.18
 815,800 7.72 7.72 7.18 14,880 0 0.1
14/11/2022
7.72
 451,000 8.13 8.13 7.59 29,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |