Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	13.60	156,600	13.75	13.80	13.30	4,500	400	0
11/06/2026	13.75	39,000	13.95	13.95	13.75	0	0	0
10/06/2026	13.95	136,800	13.55	13.95	13.55	0	900	0
09/06/2026	13.80	86,300	13.60	13.80	13.35	1,200	3,100	0
08/06/2026	13.55	205,300	13.65	13.65	13.40	400	0	0
05/06/2026	13.70	95,100	13.65	13.80	13.55	0	3,900	0
04/06/2026	13.50	398,600	13.70	13.85	13.50	300	18,600	0
03/06/2026	13.70	69,000	13.75	13.80	13.65	0	18,000	0
02/06/2026	13.75	193,000	14.25	14.25	13.75	100	14,500	0
01/06/2026	13.80	87,500	13.60	13.80	13.55	0	500	0
29/05/2026	13.60	121,100	13.60	13.70	13.60	200	50,600	0
28/05/2026	13.80	96,700	13.95	13.95	13.75	0	11,600	0
27/05/2026	13.90	138,700	13.95	14	13.80	300	17,200	0
26/05/2026	13.95	113,700	14	14	13.80	0	1,100	0
25/05/2026	13.95	131,700	13.80	13.95	13.80	0	23,600	0
22/05/2026	13.80	175,800	14	14	13.70	4,200	46,600	0
21/05/2026	13.85	168,300	13.80	13.90	13.60	100	32,900	0
20/05/2026	13.85	380,300	14	14.10	13.50	38,100	3,600	0
19/05/2026	13.95	245,900	13.90	14.05	13.80	100	15,300	0
18/05/2026	13.90	250,800	13.85	13.90	13.65	1,400	2,300	0
15/05/2026	13.80	545,300	14.25	14.25	13.80	5,500	116,200	0
14/05/2026	14.20	412,100	14.40	14.45	14.10	1,400	45,900	0
13/05/2026	14.35	143,000	14.25	14.35	14.25	0	31,000	0
12/05/2026	14.30	136,000	14.35	14.45	14.20	0	35,800	0
11/05/2026	14.35	242,200	14.55	14.55	14.20	0	46,200	0
08/05/2026	14.40	657,100	14.85	14.85	14.35	2,700	60,700	0
07/05/2026	14.70	330,800	14.90	15	14.70	2,400	12,100	0
06/05/2026	14.75	308,800	14.60	15	14.60	4,400	27,200	0
05/05/2026	14.55	412,200	14.75	14.75	14.50	0	76,000	0
04/05/2026	14.65	210,400	15	15	14.65	1,200	71,200	0
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
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

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 (2026-05-13)	-0.60	-4.18%	4,234,000	-404,100	0	13.50 14.35 13.60
2 tháng (2026-04-13)	-1.30	-8.64%	11,117,700	-807,901	0	13.50 15.60 13.60
3 tháng (2026-03-16)	-2.70	-16.41%	19,831,000	-1,087,951	-2.4	13.50 16.45 13.60
6 tháng (2025-12-15)	-1.10	-7.41%	57,634,700	-4,639,651	-56.9	13.50 18 13.60
12 tháng (2025-06-17)	2.16	18.68%	166,963,400	2,864,149	62.1	11.49 20.10 13.60
24 tháng (2024-06-24)	0.82	6.35%	277,154,100	-5,467,923	-35.9	9.25 20.10 13.60
36 tháng (2023-06-28)	-1.97	-12.52%	419,976,000	-5,263,016	-37.1	9.25 20.10 13.60
60 tháng (2021-07-08)	0.35	2.60%	1,228,135,400	-3,018,654	-38.8	7.18 24.42 13.60

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH