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
(2025-11-05) 		-0.50 -3.09% 5,936,100 -98,100 -1.6
15.10
16.35
15.30
2 tháng
(2025-10-06) 		-2.25 -12.53% 26,183,600 446,800 7.8
15.10
20.10
15.30
3 tháng
(2025-09-08) 		-1.41 -8.22% 41,071,500 1,238,100 21.2
15.10
20.10
15.30
6 tháng
(2025-06-09) 		4.61 41.58% 109,719,700 7,555,700 119.9
11.09
20.10
15.30
12 tháng
(2024-12-10) 		3.67 30.47% 164,130,500 7,482,428 119.0
9.25
20.10
15.30
24 tháng
(2023-12-18) 		3.82 32.11% 258,648,400 1,115,935 47.4
9.25
20.10
15.30
36 tháng
(2022-12-21) 		5.70 57.03% 493,156,600 5,188,053 101.8
9.25
20.10
15.30
60 tháng
(2020-12-31) 		0.31 2.04% 1,306,065,660 -10,301,893 -189.9
7.18
24.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
14.42
 626,400 14.14 14.47 14.05 15,900 6,800 0.1
21/09/2022
14.14
 335,100 14.10 14.28 13.96 3,400 25,900 -0.3
20/09/2022
14.10
 317,700 13.87 14.10 13.82 100 1,100 -0.0
19/09/2022
13.87
 535,300 14.14 14.24 13.87 0 14,900 -0.2
16/09/2022
14.14
 380,300 14.24 14.33 14.10 2,900 4,800 -0.0
15/09/2022
14.24
 307,500 14.14 14.37 14.14 800 4 -0.4
14/09/2022
14.14
 443,400 14.24 14.37 13.87 2,000 31,000 -0.0
13/09/2022
14.24
 282,000 14.33 14.51 14.24 0 15,810 -0.0
12/09/2022
14.33
 320,300 14.33 14.61 14.33 11,600 400 0.1
09/09/2022
14.33
 332,800 14.19 14.74 14.14 20,100 16,800 0.1
08/09/2022
14.19
 365,300 14.28 14.42 14.14 400 10,200 -0.2
07/09/2022
14.28
 835,200 14.79 14.79 14.14 1,000 16,500 -0.2
06/09/2022
14.79
 519,600 14.97 15.16 14.74 0 63,500 -1.0
05/09/2022
14.97
 312,800 14.74 14.97 14.70 1,800 6,900 -0.1
31/08/2022
14.74
 288,700 14.74 14.84 14.51 300 31,400 -0.5
30/08/2022
14.74
 389,400 14.79 14.97 14.61 100 12,600 -0.2
29/08/2022
14.79
 856,700 15.07 15.07 14.51 3,100 26,700 -0.4
26/08/2022
15.07
 381,900 15.25 15.44 15.07 600 3,100 -0.0
25/08/2022
15.25
 352,000 15.11 15.25 15.11 3,000 0 0.0
24/08/2022
15.11
 443,900 15.25 15.25 15.07 6,200 0 0.1
23/08/2022
15.25
 464,600 14.79 15.25 14.79 26,100 0 0.4
22/08/2022
14.79
 664,100 14.93 15.07 14.70 21,200 44,200 -0.4
19/08/2022
14.93
 943,100 15.16 15.30 14.79 1,000 17,400 -0.3
18/08/2022
15.16
 836,100 15.44 15.48 15.07 0 13,000 -0.2
17/08/2022
15.44
 631,800 15.67 15.76 15.44 9,100 16,000 -0.1
16/08/2022
15.67
 1,330,600 15.44 16.08 15.62 31,000 68,900 -0.6
15/08/2022
15.44
 525,800 15.39 15.71 15.39 1,700 0 0.0
12/08/2022
15.39
 822,800 15.48 15.58 15.21 14,100 0 0.2
11/08/2022
15.48
 855,600 15.71 15.95 15.25 7,100 7,400 -0.0
10/08/2022
15.71
 1,226,900 15.53 15.81 15.34 2,400 0 0.0
09/08/2022
15.53
 591,800 15.71 15.85 15.48 0 0 0.4
08/08/2022
15.71
 931,500 15.53 15.95 15.53 25,600 2,000 0.4
05/08/2022
15.53
 803,400 15.44 15.58 15.30 33,500 0 0.6
04/08/2022
15.44
 917,500 15.53 15.76 15.30 204,100 0 3.4
03/08/2022
15.53
 754,800 15.44 15.53 15.07 53,900 900 0.9
02/08/2022
15.44
 1,154,100 15.25 15.58 15.25 13,200 5,000 0.1
01/08/2022
15.25
 1,309,100 14.93 15.34 14.79 17,600 0 0.3
29/07/2022
14.93
 508,800 14.88 15.07 14.88 0 500 -0.0
28/07/2022
14.88
 715,700 14.61 15.16 14.74 6,600 0 0.1
27/07/2022
14.61
 375,800 14.61 14.65 14.33 10,000 0 0.2
26/07/2022
14.61
 471,100 14.56 14.88 14.47 200 0 0.0
25/07/2022
14.56
 654,600 14.84 14.93 14.56 5,200 10,800 -0.1
22/07/2022
14.84
 597,100 15.07 15.25 14.84 112,900 6,300 0.2
21/07/2022
15.07
 1,205,200 15.07 15.58 14.97 5,400 31,500 -0.4
20/07/2022
15.07
 758,000 14.97 15.25 14.97 30,600 400 0.5
19/07/2022
14.97
 431,400 14.97 15.07 14.70 0 18,700 -0.3
18/07/2022
14.97
 666,500 14.79 15.34 14.74 6,100 400 0.1
15/07/2022
14.79
 704,300 14.79 15.21 14.56 8,900 12,700 -0.1
14/07/2022
14.79
 562,600 14.97 14.97 14.65 7,800 10,000 -0.0
13/07/2022
14.97
 918,900 14.74 15.25 14.70 15,100 1,000 0.2
12/07/2022
14.74
 741,400 14.37 14.74 14.33 12,100 0 0.2
11/07/2022
14.37
 650,800 14.24 14.61 14.00 0 6,900 -0.1
08/07/2022
14.24
 421,700 13.82 14.51 13.91 4,000 326,700 -0.1
07/07/2022
13.82
 358,900 13.82 14.14 13.63 200 400 -0.0
06/07/2022
13.82
 536,700 13.96 14.19 13.77 6,600 51,800 -0.7
05/07/2022
13.96
 644,400 14.42 14.70 13.87 0 0 -0.4
04/07/2022
14.42
 631,800 14.00 14.79 14.05 0 24,300 -0.4
01/07/2022
14.00
 417,100 14.33 14.33 13.45 16,300 17,500 -0.0
30/06/2022
14.33
 633,900 14.28 14.65 13.91 100 29,300 -0.5
29/06/2022
14.28
 643,200 14.65 14.65 14.28 900 25,100 -0.4
28/06/2022
14.65
 623,600 14.70 14.79 14.47 0 181,400 -2.9
27/06/2022
14.70
 573,200 14.33 14.70 14.05 19,100 0 0.3
24/06/2022
14.33
 407,300 14.56 14.70 14.28 300 97,600 -1.5
23/06/2022
14.56
 440,900 13.96 14.70 13.77 112,900 6,300 1.7
22/06/2022
13.96
 614,400 13.63 14.14 13.73 4,100 72,100 -1.0
21/06/2022
13.63
 640,900 13.50 14.14 12.94 16,500 4,600 0.2
20/06/2022
13.50
 1,161,900 14.00 14.79 13.45 111,200 65,100 0.7
17/06/2022
14.00
 1,134,200 14.74 14.74 13.77 23,000 22,800 0.0
16/06/2022
14.74
 804,300 14.05 14.79 14.10 122,300 2,400 1.9
15/06/2022
14.05
 1,564,600 14.84 15.11 13.87 126,300 27,500 1.5
14/06/2022
14.84
 767,100 15.48 15.62 14.79 100,200 25,700 1.2
13/06/2022
15.48
 1,533,700 16.64 16.64 15.48 1,700 32,100 -0.5
10/06/2022
16.64
 2,298,600 16.36 17.29 16.08 8,600 79,300 -1.3
09/06/2022
16.36
 1,129,600 15.81 16.41 15.71 104,100 0 1.8
08/06/2022
15.81
 1,504,600 15.34 16.08 15.44 104,600 23,200 1.4
07/06/2022
15.34
 1,152,100 15.48 15.71 14.97 15,000 12,100 0.0
06/06/2022
15.48
 671,600 15.62 15.81 15.30 25,200 10,000 0.3
03/06/2022
15.62
 762,900 15.95 15.99 15.53 9,300 0 0.2
02/06/2022
15.95
 1,232,800 15.99 16.45 15.71 1,000 56,200 -1.0
01/06/2022
15.99
 790,300 15.76 16.22 15.76 2,500 18,900 -0.3
31/05/2022
15.76
 872,200 15.76 15.99 15.62 7,600 44,800 -0.6
30/05/2022
15.76
 989,000 15.71 15.95 15.62 8,100 1,000 0.1
27/05/2022
15.71
 877,900 15.71 16.13 15.71 0 60,900 -1.0
26/05/2022
15.71
 868,100 15.39 15.90 15.39 100 38,600 -0.7
25/05/2022
15.39
 867,600 14.74 15.44 14.70 29,800 0 0.5
24/05/2022
14.74
 694,100 14.84 14.93 14.37 1,300 314,700 -5.0
23/05/2022
14.84
 630,100 15.16 15.44 14.61 600 28,600 -0.4
20/05/2022
15.16
 923,000 14.84 15.48 14.84 50,000 55,200 -0.1
19/05/2022
14.84
 675,900 15.11 15.16 14.42 60,000 28,600 0.5
18/05/2022
15.11
 755,000 14.65 15.25 14.65 50,000 72,100 -0.4
17/05/2022
14.65
 810,400 13.73 14.65 13.73 50,900 0 0.8
16/05/2022
13.73
 948,500 13.77 14.51 13.73 178,100 0 2.6
13/05/2022
13.77
 1,612,200 14.79 14.88 13.77 152,900 400 2.3
12/05/2022
14.79
 1,642,600 15.90 16.08 14.79 13,400 65,100 -0.9
11/05/2022
15.90
 936,000 16.22 16.55 15.58 4,000 326,700 -5.6
10/05/2022
16.22
 979,700 15.99 16.36 15.07 75,200 9,800 1.1
09/05/2022
15.99
 2,511,500 17.19 17.19 15.99 25,200 1,000 0.4
06/05/2022
17.19
 1,236,600 18.40 18.40 17.19 7,600 75,800 -1.3
05/05/2022
18.40
 1,249,500 18.58 18.86 17.98 0 146,700 -2.9
04/05/2022
18.58
 1,833,200 17.42 18.63 17.56 0 92,300 -1.8

Chính sách bảo mật | Điều khoản sử dụng |