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)
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
28/11/2025
15.75
 436,800 15.30 15.90 15.25 279,600 24,600 4.0
27/11/2025
15.30
 144,900 15.30 15.50 15.30 10,200 11,300 -0.0
26/11/2025
15.20
 428,800 15.50 15.50 15.15 62,800 189,700 -1.9
25/11/2025
15.10
 499,200 15.80 15.85 15.10 31,100 64,000 -0.5
24/11/2025
15.70
 209,400 15.80 16.10 15.70 2,400 11,500 -0.1
21/11/2025
15.85
 224,400 16 16.10 15.80 100 74,500 -1.2
20/11/2025
16
 280,400 16.30 16.30 15.80 3,100 31,400 -0.5
19/11/2025
16.15
 306,000 16.25 16.40 16.15 30,200 4,800 0.4
18/11/2025
16.20
 142,800 16.40 16.40 16.15 0 25,700 -0.4
17/11/2025
16.25
 535,200 16.35 16.40 16.15 190,700 62,600 2.1
14/11/2025
16.20
 220,800 16 16.40 16 400 13,800 -0.2
13/11/2025
16.35
 155,800 16.15 16.50 16.15 0 18,700 -0.3
12/11/2025
16.15
 347,900 16.25 16.30 15.85 13,400 8,700 0.1
11/11/2025
15.85
 151,000 16.10 16.10 15.75 0 31,400 -0.5
10/11/2025
15.90
 224,000 16 16.20 15.90 9,100 9,200 -0.0
07/11/2025
15.90
 330,100 16.10 16.20 15.70 11,100 142,000 -2.1
06/11/2025
15.95
 183,000 16 16.20 15.95 4,200 20,400 -0.3
05/11/2025
16.20
 218,400 16.30 16.30 15.90 3,700 60,500 -0.9
04/11/2025
16.30
 599,300 16.10 16.30 15.50 152,700 47,000 1.7
03/11/2025
16.10
 611,400 16.95 17 16 36,000 90,500 -0.9
31/10/2025
16.85
 521,100 16.80 17.10 16.70 5,200 46,300 -0.7
30/10/2025
16.75
 593,100 17 17.05 16.75 21,000 78,100 -1.0
29/10/2025
17.20
 516,700 17.30 17.30 16.90 56,700 46,300 0.2
28/10/2025
17.10
 1,660,000 17.40 17.55 16.45 95,000 98,000 -0.1
27/10/2025
17.65
 829,500 17.30 18.45 17.30 446,800 164,000 5.1
24/10/2025
17.40
 2,582,300 18.30 18.50 17.40 89,300 233,300 -2.6
23/10/2025
18.70
 1,891,100 21 21 18.70 99,000 452,100 -6.9
22/10/2025
20.10
 2,771,500 19 20.10 18.90 125,100 103,700 0.4
21/10/2025
18.80
 1,325,200 18.25 18.80 18 209,400 67,100 2.6
20/10/2025
18
 2,097,000 17.65 18.85 17.65 530,300 96,700 7.9
17/10/2025
17.65
 295,300 17.90 17.90 17.60 39,500 10,700 0.5
16/10/2025
17.75
 409,000 17.20 17.80 17 44,300 9,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |