CTCP Xi măng Hà Tiên 1 (ht1)

12.80
0.50
(4.07%)
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
(2026-09-08) 		0.43 3.58% 7,119,500 529,900 7.9
11.68
12.80
12.80
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
12.95
12.80
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
12.95
12.80
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
12.80
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
12.80
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
12.80
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
12.80
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
14.32
 2,549,000 13.99 14.60 13.94 0 1,500 0.0
21/03/2023
13.90
 569,400 14.08 14.08 13.57 5,200 31,200 0.2
20/03/2023
13.66
 846,100 13.71 14.22 13.66 100 19,800 -0.3
17/03/2023
13.85
 406,700 14.04 14.04 13.76 140,000 2,000 2.0
16/03/2023
13.85
 696,200 14.04 14.04 13.80 221,100 300 3.3
15/03/2023
14.13
 876,300 13.99 14.13 13.57 159,900 0 2.4
14/03/2023
13.43
 1,709,800 13.94 14.13 13.29 300 303,000 -4.3
13/03/2023
13.94
 1,038,100 13.76 14.22 13.76 100 222,700 -3.3
10/03/2023
13.94
 1,884,100 14.18 14.32 13.90 0 109,200 -1.6
09/03/2023
14.41
 1,847,600 14.60 14.78 14.41 500,000 5,720 7.6
08/03/2023
14.60
 1,410,400 14.22 14.64 14.22 200,500 6,530 3.0
07/03/2023
14.41
 2,010,400 13.71 14.50 13.66 544,200 4 8.4
06/03/2023
13.71
 667,000 14.04 14.18 13.66 2,700 20,500 -0.3
03/03/2023
13.71
 1,637,500 13.57 14.04 13.47 1,500 0 0.0
02/03/2023
13.52
 513,100 13.57 13.85 13.47 2,800 1,800 0.0
01/03/2023
13.66
 838,300 13.10 13.71 13.10 29,200 600 0.4
28/02/2023
13.10
 1,164,300 13.94 14.04 13.10 0 24,500 -0.3
27/02/2023
13.71
 1,059,500 13.66 14.27 13.61 0 17,400 -0.3
24/02/2023
14.08
 1,331,300 14.32 14.69 14.04 21,600 5,730 0.2
23/02/2023
14.08
 1,688,800 13.29 14.08 13.15 25,300 5,700 0.3
22/02/2023
13.19
 2,138,300 13.66 14.36 13.19 44,700 0 0.6
21/02/2023
14.04
 1,312,500 14.50 14.69 14.04 10,600 1,300 0.1
20/02/2023
14.46
 2,139,500 13.94 14.50 13.85 7,400 9,540 0.0
17/02/2023
13.85
 1,123,900 14.08 14.32 13.71 0 4,400 -0.1
16/02/2023
14.04
 1,359,100 14.08 14.08 13.66 600 6,013 -0.1
15/02/2023
13.99
 2,425,700 13.15 14.04 13.05 13,400 6,102 0.1
14/02/2023
13.15
 904,800 13.57 13.57 12.87 800 800 0
13/02/2023
13.38
 2,257,700 12.54 13.38 12.26 530,600 17,600 7.3
10/02/2023
12.59
 868,400 12.26 12.87 12.26 13,200 3,800 0.1
09/02/2023
12.26
 493,600 12.45 12.63 12.16 8,100 1,600 0.1
08/02/2023
12.35
 566,800 12.40 12.49 11.37 163,900 0 2.2
07/02/2023
12.16
 807,300 12.68 12.73 11.70 72,600 17,400 0.7
06/02/2023
12.54
 346,600 12.68 12.87 12.16 0 9,100 -0.1
03/02/2023
12.82
 647,700 12.45 12.91 12.35 0 5,500 -0.1
02/02/2023
12.35
 880,600 12.35 12.63 11.98 15,800 3,900 0.2
01/02/2023
12.49
 1,223,700 13.43 13.47 12.49 1,300 26,210 -0.3
31/01/2023
13.43
 1,172,500 12.87 13.43 12.63 218,100 3 3.1
30/01/2023
12.91
 1,835,300 12.82 13.19 12.82 566,800 400 7.8
27/01/2023
12.77
 915,500 12.49 13.01 12.49 422,960 41,000 5.2
19/01/2023
12.45
 1,216,500 12.26 12.91 12.02 164,800 52,500 1.5
18/01/2023
12.21
 1,409,500 13.05 13.05 12.12 252,800 44,000 2.7
17/01/2023
12.59
 1,310,700 12.59 12.91 12.21 229,000 17,000 2.9
16/01/2023
12.49
 1,048,000 12.07 12.49 12.07 217,200 32,600 2.5
13/01/2023
12.07
 1,942,600 12.45 12.59 11.70 315,800 51,700 3.4
12/01/2023
12.26
 1,783,500 11.70 12.26 11.60 631,000 21,200 8.0
11/01/2023
11.60
 1,200,400 11.70 11.70 11.23 587,900 28,900 6.9
10/01/2023
10.95
 1,461,700 10.39 10.95 10.39 153,000 20,900 1.5
09/01/2023
10.25
 365,200 10.39 10.67 10.25 10,500 4,800 0.1
06/01/2023
10.39
 443,200 10.67 10.85 10.20 1,200 17,300 -0.2
05/01/2023
10.71
 494,000 10.71 10.95 10.57 3,800 18,100 -0.2
04/01/2023
10.67
 845,100 10.85 10.95 10.39 1,000 18,200 -0.2
03/01/2023
10.34
 662,100 9.73 10.34 9.73 22,500 9,100 0.1
30/12/2022
9.68
 235,300 9.83 9.83 9.59 56,300 5,900 0.5
29/12/2022
9.64
 130,600 9.59 9.87 9.59 2,900 6,000 0.0
28/12/2022
9.78
 214,000 9.83 9.92 9.40 50,000 23,000 0.3
27/12/2022
9.54
 382,800 9.03 9.73 9.03 64,100 1,000 0.6
26/12/2022
9.22
 374,100 9.59 9.64 9.17 55,900 10,100 0.5
23/12/2022
9.59
 153,700 9.59 9.68 9.36 400 2,100 0.0
22/12/2022
9.59
 185,500 9.97 10.01 9.50 1,200 17,200 -0.2
21/12/2022
9.73
 539,700 9.73 9.92 9.32 1,400 1,640 0.0
20/12/2022
9.68
 1,280,800 10.29 10.39 9.68 3,800 22,100 -0.2
19/12/2022
10.39
 786,100 10.39 10.62 10.25 55,100 21,100 0.4
16/12/2022
10.25
 810,900 9.97 10.39 9.73 100 1,700 0.0
15/12/2022
10.01
 161,900 10.06 10.06 9.92 12,000 2,000 0.1
14/12/2022
9.97
 478,200 10.25 10.43 9.92 8,000 40,500 -0.3
13/12/2022
10.11
 424,200 10.29 10.29 9.73 100 13,600 -0.1
12/12/2022
10.29
 638,200 10.29 10.57 10.11 6,200 39,900 -0.4
09/12/2022
10.11
 707,400 9.64 10.11 9.50 18,000 100 0.2
08/12/2022
9.64
 353,700 9.40 9.87 9.40 7,200 3,500 0.0
07/12/2022
9.40
 410,500 9.40 9.59 9.36 13,700 0 0.1
06/12/2022
9.59
 1,112,200 9.83 10.01 9.59 12,300 9,310 0.0
05/12/2022
9.83
 471,200 10.01 10.01 9.64 4,600 15,742 -0.1
02/12/2022
9.64
 440,500 9.40 9.64 9.33 22,000 7,000 0.2
01/12/2022
9.59
 688,300 9.50 9.92 9.50 35,200 49,030 -0.1
30/11/2022
9.54
 783,400 9.17 9.68 9.17 19,100 59,000 -0.4
29/11/2022
9.36
 868,700 9.25 9.40 8.98 6,900 8,300 0.0
28/11/2022
8.81
 833,600 8.30 8.81 8.30 24,000 6,100 0.2
25/11/2022
8.24
 210,200 8.22 8.28 8.15 16,100 1,000 0.1
24/11/2022
8.03
 239,700 7.96 8.16 7.92 3,000 18,100 -0.1
23/11/2022
8.18
 288,100 8.42 8.43 8.16 2,800 31,200 -0.2
22/11/2022
8.40
 612,600 8.08 8.52 8.08 10,400 4,200 0.1
21/11/2022
8.08
 256,200 7.88 8.22 7.88 17,900 26,200 -0.1
18/11/2022
7.94
 327,500 7.77 7.95 7.44 15,000 5,100 0.1
17/11/2022
7.77
 229,100 7.81 7.81 7.50 27,100 4,700 0.2
16/11/2022
7.48
 777,800 6.50 7.48 6.50 77,800 1,000 0.6
15/11/2022
6.99
 815,800 7.06 7.49 6.99 14,880 0 0.1
14/11/2022
7.51
 451,000 7.49 7.87 7.39 29,500 0 0.2
11/11/2022
7.92
 481,400 8.00 8.21 7.91 7,700 600 0.1
10/11/2022
7.93
 788,400 8.52 8.52 7.93 6,500 36,300 -0.3
09/11/2022
8.52
 219,300 8.80 8.80 8.48 1,000 6,500 -0.1
08/11/2022
8.52
 312,300 7.95 8.70 7.95 52,000 30 0.5
07/11/2022
8.48
 469,000 9.13 9.17 8.48 79,100 15,480 0.6
04/11/2022
9.11
 240,700 9.36 9.54 8.98 37,100 29,900 0.1
03/11/2022
9.45
 288,000 9.36 9.50 9.23 29,000 14,800 0.1
02/11/2022
9.45
 232,200 9.50 9.59 9.26 8,400 300 0.1
01/11/2022
9.50
 330,800 9.54 9.54 9.36 60,370 0 0.6
31/10/2022
9.36
 408,700 9.31 9.54 9.18 83,800 11,200 0.7
28/10/2022
9.45
 353,100 9.23 9.50 9.12 54,700 7,620 0.5
27/10/2022
9.23
 311,900 8.96 9.26 8.89 113,800 300 1.1
26/10/2022
8.86
 296,200 8.90 9.31 8.84 22,200 32,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc