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)
03/06/2022
15.21
 762,900 15.48 15.57 15.12 9,300 0 0.2
02/06/2022
15.52
 1,232,800 15.84 16.02 15.30 1,000 56,200 -1.0
01/06/2022
15.57
 790,300 15.34 15.79 15.34 2,500 18,900 -0.3
31/05/2022
15.34
 872,200 15.34 15.57 15.21 7,600 44,800 -0.6
30/05/2022
15.34
 989,000 15.30 15.52 15.21 8,100 1,000 0.1
27/05/2022
15.30
 877,900 15.30 15.70 15.30 0 60,900 -1.0
26/05/2022
15.30
 868,100 15.03 15.48 14.98 100 38,600 -0.7
25/05/2022
14.98
 867,600 14.58 15.03 14.31 29,800 0 0.5
24/05/2022
14.35
 694,100 14.35 14.53 13.99 1,300 314,700 -5.0
23/05/2022
14.44
 630,100 15.03 15.03 14.22 600 28,600 -0.4
20/05/2022
14.76
 923,000 14.67 15.07 14.44 50,000 55,200 -0.1
19/05/2022
14.44
 675,900 14.22 14.76 14.04 60,000 28,600 0.5
18/05/2022
14.71
 755,000 14.44 14.85 14.26 50,000 72,100 -0.4
17/05/2022
14.26
 810,400 13.36 14.26 13.36 50,900 0 0.8
16/05/2022
13.36
 948,500 13.50 14.13 13.36 178,100 0 2.6
13/05/2022
13.41
 1,612,200 13.95 14.49 13.41 152,900 400 2.3
12/05/2022
14.40
 1,642,600 15.39 15.66 14.40 13,400 65,100 -0.9
11/05/2022
15.48
 936,000 16.11 16.11 15.16 4,000 326,700 -5.6
10/05/2022
15.79
 979,700 14.67 15.93 14.67 75,200 9,800 1.1
09/05/2022
15.57
 2,511,500 16.29 16.29 15.57 25,200 1,000 0.4
06/05/2022
16.74
 1,236,600 17.23 17.68 16.74 7,600 75,800 -1.3
05/05/2022
17.90
 1,249,500 18.26 18.35 17.50 0 146,700 -2.9
04/05/2022
18.08
 1,833,200 17.27 18.13 17.09 0 92,300 -1.8
29/04/2022
16.96
 1,070,600 16.65 17.18 16.29 1,900 47,500 -0.9
28/04/2022
16.74
 1,063,800 16.78 17.18 16.65 5,500 101,600 -1.8
27/04/2022
16.69
 1,076,400 16.83 16.87 16.29 26,200 96,700 -1.3
26/04/2022
16.74
 1,859,000 15.75 16.74 15.57 253,000 0 4.5
25/04/2022
16.74
 1,481,500 18.04 18.04 16.74 9,100 133,300 -2.4
22/04/2022
17.95
 1,850,200 17.81 18.31 16.65 136,000 46,400 1.7
21/04/2022
17.81
 2,768,300 18.49 18.71 17.50 253,000 200 5.0
20/04/2022
18.80
 1,772,700 19.97 20.20 18.80 108,200 10,400 2.1
19/04/2022
19.79
 2,337,600 20.24 20.60 19.43 92,400 8,000 1.9
18/04/2022
19.97
 3,731,900 21.05 21.32 19.97 59,100 61,700 -0.1
15/04/2022
21.46
 5,096,500 21.68 22.13 20.96 21,500 114,900 -2.2
14/04/2022
22.04
 2,985,900 22.58 23.03 21.91 44,400 2,600 1.0
13/04/2022
22.67
 2,401,000 22.72 23.12 21.23 3,400 36,900 -0.8
12/04/2022
22.72
 4,297,000 22.94 24.25 22.72 22,400 44,600 -0.6
08/04/2022
22.94
 4,184,000 22.85 23.84 22.36 8,000 11,800 -0.1
07/04/2022
22.58
 1,883,200 23.26 23.35 22.58 500 34,300 -0.9
06/04/2022
23.12
 6,678,300 22.13 23.57 22.04 25,500 32,100 -0.2
05/04/2022
22.22
 1,672,600 21.77 22.31 21.64 100 200 0.0
04/04/2022
21.77
 1,716,900 22.04 22.40 21.59 600 55,800 -1.4
01/04/2022
21.95
 2,868,200 21.14 21.95 20.74 46,300 2,700 1.0
31/03/2022
21.50
 2,269,800 22.04 22.31 21.50 100 7,100 -0.2
30/03/2022
22.13
 2,920,300 22.94 23.17 22.13 4,100 3,100 0.0
29/03/2022
22.94
 2,453,200 22.94 23.35 22.72 100 22,900 -0.6
28/03/2022
22.94
 5,766,600 22.13 23.30 22.04 45,700 69,400 -0.6
25/03/2022
22.31
 2,599,100 22.31 22.36 21.95 503,500 13,000 12.1
24/03/2022
22.04
 3,721,300 21.41 22.45 21.41 27,500 21,900 0.1
23/03/2022
21.59
 2,775,100 21.95 21.95 21.41 0 12,200 -0.3
22/03/2022
21.77
 2,706,500 22.13 22.13 21.46 6,600 4,100 0.1
21/03/2022
21.86
 2,886,000 21.46 22.04 21.37 56,500 2,200 1.3
18/03/2022
21.41
 2,943,600 21.77 22.36 21.41 12,600 3,800 0.2
17/03/2022
21.95
 3,051,300 22.09 22.90 21.86 100 27,400 -0.7
16/03/2022
22.04
 2,989,600 22.04 22.49 21.59 0 23,700 -0.6
15/03/2022
22.04
 2,869,600 21.77 22.67 21.14 200 170,700 -4.1
14/03/2022
21.95
 4,111,700 22.49 22.67 21.82 5,100 103,400 -2.4
11/03/2022
21.82
 8,258,200 20.42 21.82 20.24 35,800 30,700 0.1
10/03/2022
20.42
 1,134,500 20.06 20.60 19.88 52,000 0 1.2
09/03/2022
19.70
 1,432,300 20.06 20.24 19.34 11,600 100,000 -1.9
08/03/2022
20.02
 1,553,100 20.51 20.56 19.88 2,400 500 0.0
07/03/2022
20.60
 1,558,200 19.97 20.96 19.97 500 200 0.0
04/03/2022
20.60
 2,099,700 20.87 20.92 20.60 0 12,700 -0.3
03/03/2022
20.60
 2,077,300 20.02 21.05 19.97 300 100,400 -2.3
02/03/2022
19.97
 1,088,300 20.60 20.78 19.97 0 17,800 -0.4
01/03/2022
20.60
 2,203,300 20.69 20.96 20.42 400 6,000 -0.1
28/02/2022
20.47
 1,600,600 19.61 20.56 19.43 100 2,200 0.0
25/02/2022
19.66
 605,700 19.61 19.93 19.61 13,600 0 0.3
24/02/2022
19.57
 1,868,800 20.06 20.24 19.07 4,200 41,800 -0.8
23/02/2022
20.20
 833,800 20.20 20.51 19.97 1,000 500 0.0
22/02/2022
20.20
 1,320,600 20.11 20.29 19.34 21,100 24,900 -0.1
21/02/2022
20.33
 1,957,800 19.34 20.38 19.34 27,800 15,100 0.3
18/02/2022
19.57
 834,400 19.16 19.70 19.07 7,800 400 0.2
17/02/2022
19.43
 498,000 19.61 19.75 19.25 1,200 300 0.0
16/02/2022
19.61
 712,400 19.39 19.61 19.34 14,500 0 0.3
15/02/2022
19.30
 628,600 18.98 19.34 18.89 6,700 1,500 0.1
14/02/2022
18.94
 983,700 18.89 19.79 18.89 2,800 116,500 -2.4
11/02/2022
19.43
 588,700 19.52 19.52 19.07 0 15,200 -0.3
10/02/2022
19.34
 1,291,100 19.61 19.84 18.89 200 139,500 -3.0
09/02/2022
19.52
 1,053,800 18.98 19.52 18.89 1,900 21,800 -0.4
08/02/2022
18.98
 1,323,200 18.17 19.16 17.90 500 28,500 -0.6
07/02/2022
18.17
 995,400 17.41 18.17 17.27 55,100 0 1.1
28/01/2022
17.00
 814,000 17.36 17.36 16.83 13,300 429,200 -7.9
27/01/2022
17.09
 556,000 17.27 17.27 16.78 5,300 108,400 -1.9
26/01/2022
17.18
 1,120,400 18.08 18.08 17.18 2,500 500,000 -8.1
25/01/2022
17.86
 828,700 16.65 17.99 16.65 69,900 200 1.3
24/01/2022
17.36
 1,948,600 17.54 18.31 17.36 15,500 8,100 0.1
21/01/2022
18.62
 1,270,200 19.61 19.61 18.62 200 486,000 -10.2
20/01/2022
19.03
 680,900 18.44 19.03 18.35 2,300 1,400 0.0
19/01/2022
18.17
 614,300 17.99 18.44 17.95 2,700 2,200 0.0
18/01/2022
17.99
 1,574,300 18.35 18.85 17.63 146,400 500 2.9
17/01/2022
18.85
 3,023,600 20.60 20.60 18.85 38,900 18,500 0.4
14/01/2022
20.24
 1,008,000 19.93 20.83 19.93 5,000 800 0.1
13/01/2022
20.51
 1,453,200 21.73 21.73 20.42 200 2,000 0.0
12/01/2022
21.14
 2,281,200 20.51 21.32 20.11 300 250,600 -5.7
11/01/2022
20.51
 2,087,000 20.60 21.32 20.42 100 330,600 -7.6
10/01/2022
20.69
 3,443,800 20.87 21.55 20.60 9,400 116,000 -2.4
07/01/2022
21.14
 1,960,700 21.10 21.41 20.78 25,400 27,400 0.0
06/01/2022
21.19
 1,903,000 21.59 21.59 21.19 14,200 215,500 -4.8
05/01/2022
21.59
 3,077,700 21.95 22.31 21.55 209,300 136,500 1.8

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