Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	14.80	281,000	15	15	14.60	0	37,500	0
28/04/2026	14.75	256,800	15.05	15.15	14.75	1,000	24,200	0
27/04/2026	15.05	244,200	15	15.30	15	100	33,700	0
24/04/2026	15.05	244,200	15	15.30	15	100	33,700	0
23/04/2026	15.10	465,700	15.25	15.35	14.90	10,700	83,500	0
22/04/2026	15.25	321,600	15.40	15.50	15.25	8,900	6,200	0
21/04/2026	15.30	447,700	15.30	15.55	15.15	41,100	7,600	0
20/04/2026	15.10	203,100	15.20	15.45	15.10	12,900	3,600	0
17/04/2026	15.10	627,800	15.30	15.60	15.10	134,600	16,200	0
16/04/2026	15.20	362,400	15.40	15.55	15.20	24,300	2,800	0
15/04/2026	15.40	514,100	16.05	16.05	15.40	8,800	73,900	0
14/04/2026	15.60	373,600	15.35	15.65	15.15	22,200	45,200	0
13/04/2026	15.05	488,200	15.20	15.55	15	27,800	43,301	0
10/04/2026	15.35	410,500	15.85	15.85	15.30	1,400	48,800	0
09/04/2026	15.55	597,900	15	15.70	14.90	2,900	51,850	0
08/04/2026	15.10	384,200	15.30	15.30	14.90	14,300	50,100	0
07/04/2026	14.60	256,000	14.60	14.80	14.50	0	40,500	-0.4
06/04/2026	14.60	227,700	14.90	14.90	14.60	0	20,100	-0.3
03/04/2026	14.95	206,000	15.25	15.25	14.80	208,700	136,500	1.2
02/04/2026	15.15	303,700	15.40	15.40	14.90	45,700	13,200	0.5
01/04/2026	15.40	194,600	15.35	15.50	15.25	200	27,700	-0.4
31/03/2026	15.25	304,200	15.10	15.30	15.05	6,000	54,600	-0.7
30/03/2026	15.10	335,100	14.95	15.10	14.70	44,900	7,200	0.6
27/03/2026	15.05	311,600	14.65	15.10	14.65	44,900	7,200	0.6
26/03/2026	14.70	306,300	15.10	15.10	14.60	22,700	33,600	-0.2
25/03/2026	14.90	599,800	14.55	15.10	14.55	13,800	107,300	-1.4
24/03/2026	14.45	336,400	14.80	14.90	14.45	184,000	121,200	0.9
23/03/2026	14.50	1,293,900	15.20	15.40	14.50	184,000	121,200	0.9
20/03/2026	15.55	699,400	15.80	15.90	15.35	32,200	65,900	-0.5
19/03/2026	15.90	383,700	16.20	16.30	15.80	130,300	19,300	1.8
18/03/2026	16.20	563,600	16.15	16.45	15.70	31,700	23,900	0.1
17/03/2026	16.20	342,200	16.45	16.80	16.10	200	139,200	-2.4
16/03/2026	16.45	656,500	17.25	17.25	16.45	67,100	225,700	-2.7
13/03/2026	16.90	943,300	16.20	17.60	15.60	67,100	225,700	-2.7
12/03/2026	16.45	369,700	16.55	16.65	16	56,500	28,000	0.5
11/03/2026	16.50	851,600	15.85	16.65	15.80	118,800	26,500	1.5
10/03/2026	15.60	1,439,100	16.20	16.20	14.85	24,800	0	0.4
09/03/2026	15.95	301,100	15.95	16.10	15.95	24,800	0	0.4
06/03/2026	17.10	850,200	17.50	17.50	17	232,400	64,400	2.9
05/03/2026	17.50	485,100	17.50	17.65	17.20	61,100	48,500	0.2
04/03/2026	17.50	1,648,000	18	18.10	17	208,700	136,500	1.2
03/03/2026	17.50	1,038,100	18.05	18.05	17.30	169,700	149,800	0.3
02/03/2026	18	2,355,900	16.50	18.05	16.40	331,100	385,600	-0.8
27/02/2026	17.05	1,716,000	16.70	17.05	16.30	298,700	2,700	4.9
26/02/2026	16.50	787,400	16.60	16.70	16.30	211,800	40,500	2.8
25/02/2026	16.60	701,900	16.50	16.70	16.30	127,900	26,000	1.7
24/02/2026	16.50	859,200	16.15	16.50	16	112,700	24,800	1.4
23/02/2026	16.10	733,500	15.55	16.15	15.50	116,400	20,500	1.5
13/02/2026	15.40	281,000	15.45	15.50	15.25	61,500	10,700	0.8
12/02/2026	15.30	86,600	15.45	15.50	15.25	15,700	7,700	0.1
11/02/2026	15.40	400,300	15	15.55	15	60,000	39,600	0.3
10/02/2026	15	155,800	15.20	15.20	15	300	34,900	-0.5
09/02/2026	15.10	117,100	15.35	15.40	15.10	202,700	65,300	2.1
06/02/2026	15.30	635,000	15.40	15.40	15	202,700	65,300	2.1
05/02/2026	15.55	592,100	15.70	15.70	15.25	36,500	18,200	0.3
04/02/2026	15.70	679,600	15.10	15.85	15.10	45,700	13,200	0.5
03/02/2026	15.10	812,100	14.80	15.20	14.80	331,100	385,600	-0.8
02/02/2026	14.80	1,781,600	14.90	15	14.45	254,300	1,376,300	-16.5
30/01/2026	14.85	825,700	15.15	15.15	14.75	335,200	650,000	-4.7
29/01/2026	14.85	818,000	14.85	15.25	14.65	290,900	615,200	-4.8
28/01/2026	14.85	778,900	15	15.45	14.70	127,500	508,100	-5.7
27/01/2026	15	1,105,200	15.50	15.75	14.75	252,800	805,600	-8.3
26/01/2026	15.50	1,307,900	16.35	16.70	15.50	158,400	900,000	-11.8
23/01/2026	16.45	730,300	16.30	16.70	16.30	254,800	506,800	-4.1
22/01/2026	16.30	900,900	16.60	16.90	16.30	59,800	524,400	-7.6
21/01/2026	16.30	1,097,300	16.70	16.90	16.15	83,400	614,600	-8.8
20/01/2026	16.80	506,100	17.20	17.35	16.80	21,200	29,100	-0.1
19/01/2026	17.05	485,500	16.90	17.30	16.90	32,200	28,800	0.1
16/01/2026	16.85	723,500	17.25	17.25	16.80	4,600	3,500	0.0
15/01/2026	16.70	634,900	16.20	16.80	16.20	56,100	400	0.9
14/01/2026	16.10	988,700	16.35	17.10	16	8,500	475,500	-7.6
13/01/2026	16.30	535,400	16.60	16.65	16.20	25,200	1,700	0.4
12/01/2026	16.50	468,700	16.55	16.90	16.30	0	46,400	-0.8
09/01/2026	16.50	1,314,400	15.85	16.90	15.85	0	40,800	-0.7
08/01/2026	15.80	514,100	16	16.20	15.75	6,300	89,300	-1.3
07/01/2026	15.70	224,900	15.40	15.90	15.25	39,600	40,200	-0.0
06/01/2026	15.60	154,300	15.50	15.75	15.25	300	43,100	-0.7
05/01/2026	15.50	270,300	16	16	15.50	200	92,400	-1.4
31/12/2025	16.50	349,700	15.50	16.50	15.20	200	27,700	-0.4
30/12/2025	15.60	270,700	15.05	15.60	14.90	2,200	41,800	-0.6
29/12/2025	15.30	97,100	15.45	15.50	15.10	3,200	25,600	-0.3
26/12/2025	15.45	162,800	15.30	15.50	15	16,300	14,400	0.0
25/12/2025	15.50	158,300	15.25	15.65	15.20	28,900	26,400	0.0
24/12/2025	15.50	88,000	15.55	15.65	15.45	19,600	6,600	0.2
23/12/2025	15.55	138,200	15.70	15.70	15.50	26,200	7,800	0.3
22/12/2025	15.70	232,000	16	16	15.50	2,000	33,400	-0.5
19/12/2025	15.40	199,700	15.30	15.50	15.20	134,700	2,000	2.0
18/12/2025	15.30	162,200	15.40	15.40	15.15	19,100	10,500	0.1
17/12/2025	15.40	116,900	15.75	15.75	15.40	8,800	6,500	0.0
16/12/2025	15.60	385,600	14.85	15.60	14.85	251,700	9,000	3.7
15/12/2025	14.85	436,200	14.50	15	14.15	245,200	15,900	3.4
12/12/2025	14.50	343,900	14.80	15.10	14.45	35,700	12,000	0.3
11/12/2025	14.95	489,900	15.15	15.30	14.85	58,500	108,800	-0.8
10/12/2025	15.15	282,000	15.45	15.45	15.10	7,500	5,200	0.0
09/12/2025	15.20	388,100	15.50	15.50	15.10	28,000	14,700	0.2
08/12/2025	15.45	274,700	15.30	15.60	15.30	45,300	23,100	0.3
05/12/2025	15.30	408,500	15.75	15.85	15.30	26,300	114,900	-1.4
04/12/2025	15.70	167,500	15.80	15.90	15.65	20,300	4,100	0.3
03/12/2025	15.60	357,400	15.75	16.15	15.60	10,500	63,500	-0.9
02/12/2025	15.75	274,200	15.60	15.75	15.50	132,500	17,600	1.8
01/12/2025	15.60	98,100	15.75	15.90	15.55	100	23,600	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.05	-0.33%	7,512,500	-184,651	0.4	14.60 15.60 14.75
2 tháng (2026-02-27)	-2	-11.73%	25,004,000	187,749	6.3	14.45 18 14.75
3 tháng (2026-01-28)	0.20	1.35%	36,049,800	-1,181,251	-13.1	14.45 18 14.75
6 tháng (2025-10-30)	-1.70	-10.15%	61,257,700	-4,112,451	-60.6	14.45 18 14.75
12 tháng (2025-05-05)	4.26	39.48%	168,431,700	3,562,348	61.3	10.79 20.10 14.75
24 tháng (2024-05-08)	3.22	27.17%	281,975,000	-5,444,001	-44.5	9.25 20.10 14.75
36 tháng (2023-05-15)	1.40	10.25%	449,055,800	-4,082,416	-31.2	9.25 20.10 14.75
60 tháng (2021-05-24)	1.21	8.72%	1,244,960,600	-2,412,254	-40.9	7.18 24.42 14.75

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH