CTCP Xi măng Hà Tiên 1 (ht1)

11.80
0
(0%)
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
(2026-08-19) 		-0.71 -5.66% 5,346,100 591,500 8.7
11.68
16.06
11.80
2 tháng
(2026-07-20) 		0.07 0.61% 9,587,400 666,600 9.6
11.34
16.06
11.80
3 tháng
(2026-06-22) 		-1.58 -11.83% 13,085,300 902,700 12.7
11.34
16.06
11.80
6 tháng
(2026-03-23) 		-2.31 -16.39% 31,896,200 -21,200 -1.6
11.34
16.06
11.80
12 tháng
(2025-09-23) 		-5.33 -31.12% 107,004,300 -2,215,000 -34.7
11.34
19.56
11.80
24 tháng
(2024-09-30) 		0.18 1.59% 262,909,500 318,251 22.8
9
19.56
11.80
36 tháng
(2023-10-04) 		-0.79 -6.24% 362,401,800 -103,892 21.5
9
19.56
11.80
60 tháng
(2021-10-14) 		-9.66 -45% 1,067,528,900 -246,450 -23.7
6.99
23.77
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
14.26
 623,600 14.31 14.40 14.08 0 181,400 -2.9
27/06/2022
14.31
 573,200 13.95 14.31 13.68 19,100 0 0.3
24/06/2022
13.95
 407,300 14.17 14.31 13.90 300 97,600 -1.5
23/06/2022
14.17
 440,900 13.59 14.31 13.41 112,900 6,300 1.7
22/06/2022
13.59
 614,400 13.27 13.77 13.36 4,100 72,100 -1.0
21/06/2022
13.27
 640,900 13.14 13.77 12.60 16,500 4,600 0.2
20/06/2022
13.14
 1,161,900 13.63 14.40 13.09 111,200 65,100 0.7
17/06/2022
13.63
 1,134,200 14.35 14.35 13.41 23,000 22,800 0.0
16/06/2022
14.35
 804,300 13.68 14.40 13.72 122,300 2,400 1.9
15/06/2022
13.68
 1,564,600 14.44 14.71 13.50 126,300 27,500 1.5
14/06/2022
14.44
 767,100 15.07 15.21 14.40 100,200 25,700 1.2
13/06/2022
15.07
 1,533,700 16.20 16.20 15.07 1,700 32,100 -0.5
10/06/2022
16.20
 2,298,600 15.93 16.83 15.66 8,600 79,300 -1.3
09/06/2022
15.93
 1,129,600 15.39 15.97 15.30 104,100 0 1.8
08/06/2022
15.39
 1,504,600 14.94 15.66 15.03 104,600 23,200 1.4
07/06/2022
14.94
 1,152,100 15.07 15.30 14.58 15,000 12,100 0.0
06/06/2022
15.07
 671,600 15.21 15.39 14.89 25,200 10,000 0.3
03/06/2022
15.21
 762,900 15.52 15.57 15.12 9,300 0 0.2
02/06/2022
15.52
 1,232,800 15.57 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 14.98 15.48 14.98 100 38,600 -0.7
25/05/2022
14.98
 867,600 14.35 15.03 14.31 29,800 0 0.5
24/05/2022
14.35
 694,100 14.44 14.53 13.99 1,300 314,700 -5.0
23/05/2022
14.44
 630,100 14.76 15.03 14.22 600 28,600 -0.4
20/05/2022
14.76
 923,000 14.44 15.07 14.44 50,000 55,200 -0.1
19/05/2022
14.44
 675,900 14.71 14.76 14.04 60,000 28,600 0.5
18/05/2022
14.71
 755,000 14.26 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 13.41 14.13 13.36 178,100 0 2.6
13/05/2022
13.41
 1,612,200 14.40 14.49 13.41 152,900 400 2.3
12/05/2022
14.40
 1,642,600 15.48 15.66 14.40 13,400 65,100 -0.9
11/05/2022
15.48
 936,000 15.79 16.11 15.16 4,000 326,700 -5.6
10/05/2022
15.79
 979,700 15.57 15.93 14.67 75,200 9,800 1.1
09/05/2022
15.57
 2,511,500 16.74 16.74 15.57 25,200 1,000 0.4
06/05/2022
16.74
 1,236,600 17.90 17.90 16.74 7,600 75,800 -1.3
05/05/2022
17.90
 1,249,500 18.08 18.35 17.50 0 146,700 -2.9
04/05/2022
18.08
 1,833,200 16.96 18.13 17.09 0 92,300 -1.8
29/04/2022
16.96
 1,070,600 16.74 17.18 16.29 1,900 47,500 -0.9
28/04/2022
16.74
 1,063,800 16.69 17.18 16.65 5,500 101,600 -1.8
27/04/2022
16.69
 1,076,400 16.74 16.87 16.29 26,200 96,700 -1.3
26/04/2022
16.74
 1,859,000 16.74 16.74 15.57 253,000 0 4.5
25/04/2022
16.74
 1,481,500 17.95 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 18.80 18.80 17.50 253,000 200 5.0
20/04/2022
18.80
 1,772,700 19.79 20.20 18.80 108,200 10,400 2.1
19/04/2022
19.79
 2,337,600 19.97 20.60 19.43 92,400 8,000 1.9
18/04/2022
19.97
 3,731,900 21.46 21.46 19.97 59,100 61,700 -0.1
15/04/2022
21.46
 5,096,500 22.04 22.13 20.96 21,500 114,900 -2.2
14/04/2022
22.04
 2,985,900 22.67 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 22.58 23.84 22.36 8,000 11,800 -0.1
07/04/2022
22.58
 1,883,200 23.12 23.35 22.58 500 34,300 -0.9
06/04/2022
23.12
 6,678,300 22.22 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 21.95 22.40 21.59 600 55,800 -1.4
01/04/2022
21.95
 2,868,200 21.50 21.95 20.74 46,300 2,700 1.0
31/03/2022
21.50
 2,269,800 22.13 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 22.31 23.30 22.04 45,700 69,400 -0.6
25/03/2022
22.31
 2,599,100 22.04 22.36 21.95 503,500 13,000 12.1
24/03/2022
22.04
 3,721,300 21.59 22.45 21.41 27,500 21,900 0.1
23/03/2022
21.59
 2,775,100 21.77 21.95 21.41 0 12,200 -0.3
22/03/2022
21.77
 2,706,500 21.86 22.13 21.46 6,600 4,100 0.1
21/03/2022
21.86
 2,886,000 21.41 22.04 21.37 56,500 2,200 1.3
18/03/2022
21.41
 2,943,600 21.95 22.36 21.41 12,600 3,800 0.2
17/03/2022
21.95
 3,051,300 22.04 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 21.95 22.67 21.14 200 170,700 -4.1
14/03/2022
21.95
 4,111,700 21.82 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 19.70 20.60 19.88 52,000 0 1.2
09/03/2022
19.70
 1,432,300 20.02 20.24 19.34 11,600 100,000 -1.9
08/03/2022
20.02
 1,553,100 20.60 20.60 19.88 2,400 500 0.0
07/03/2022
20.60
 1,558,200 20.60 20.96 19.97 500 200 0.0
04/03/2022
20.60
 2,099,700 20.60 20.92 20.60 0 12,700 -0.3
03/03/2022
20.60
 2,077,300 19.97 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 20.47 20.96 20.42 400 6,000 -0.1
28/02/2022
20.47
 1,600,600 19.66 20.56 19.43 100 2,200 0.0
25/02/2022
19.66
 605,700 19.57 19.93 19.61 13,600 0 0.3
24/02/2022
19.57
 1,868,800 20.20 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 20.33 20.33 19.34 21,100 24,900 -0.1
21/02/2022
20.33
 1,957,800 19.57 20.38 19.34 27,800 15,100 0.3
18/02/2022
19.57
 834,400 19.43 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 19.30 19.61 19.34 14,500 0 0.3
15/02/2022
19.30
 628,600 18.94 19.34 18.89 6,700 1,500 0.1
14/02/2022
18.94
 983,700 19.43 19.79 18.89 2,800 116,500 -2.4
11/02/2022
19.43
 588,700 19.34 19.52 19.07 0 15,200 -0.3
10/02/2022
19.34
 1,291,100 19.52 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 17.00 18.17 17.27 55,100 0 1.1
28/01/2022
17.00
 814,000 17.09 17.36 16.83 13,300 429,200 -7.9

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