CTCP Xi măng Hà Tiên 1 (ht1)

12.85
0.05
(0.39%)
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)
12/08/2021
16.13
 4,156,000 15.53 16.22 15.32 5,800 12,200 -0.1
11/08/2021
15.19
 2,388,200 15.45 15.71 15.19 9,000 14,900 -0.1
10/08/2021
14.98
 6,228,000 14.07 14.98 14.07 88,800 17,300 1.3
09/08/2021
14.03
 709,100 13.73 14.12 13.73 4,600 40,700 -0.6
06/08/2021
13.99
 1,063,800 13.99 14.12 13.90 4,000 2,900 0.0
05/08/2021
13.99
 1,078,800 13.39 13.99 13.35 7,300 400 0.1
04/08/2021
13.47
 502,900 13.39 13.52 13.26 10,400 0 0.2
03/08/2021
13.39
 503,000 13.52 13.52 13.26 9,700 5,300 0.1
02/08/2021
13.52
 599,100 13.39 13.60 13.39 1,700 8,200 -0.1
30/07/2021
13.39
 640,200 13.04 13.47 12.92 101,300 0 1.6
29/07/2021
12.92
 215,000 12.92 13.04 12.92 9,000 2,500 0.1
28/07/2021
12.92
 265,400 12.92 13.09 12.87 0 2,600 0.0
27/07/2021
12.96
 450,400 12.96 13.09 12.83 400 4,000 -0.1
26/07/2021
12.87
 275,300 12.87 12.92 12.70 400 900 0.0
23/07/2021
12.87
 493,600 12.87 13.26 12.79 1,000 5,400 -0.1
22/07/2021
12.87
 435,600 12.79 12.87 12.66 3,300 0 0.0
21/07/2021
12.79
 440,200 12.70 12.92 12.62 1,200 200 0.0
20/07/2021
12.53
 384,300 12.36 12.57 12.01 109,000 4,400 1.5
19/07/2021
12.01
 409,100 12.27 12.27 12.01 0 0 0
16/07/2021
12.44
 147,300 12.57 12.66 12.44 500 0 0.0
15/07/2021
12.53
 148,300 12.23 12.57 12.23 4,200 0 0.1
14/07/2021
12.32
 288,700 12.36 12.49 12.19 5,000 0 0.1
13/07/2021
12.36
 321,700 12.36 12.44 12.19 0 0 0
12/07/2021
12.14
 1,681,800 12.92 12.92 12.10 6,400 0 0.1
09/07/2021
13.00
 429,100 13.04 13.22 12.87 104,400 700 1.6
08/07/2021
13.04
 356,300 13.13 13.26 13.04 3,000 0 0
07/07/2021
13.26
 742,900 13.30 13.30 12.92 1,100 0 0.0
06/07/2021
13.30
 410,800 13.73 13.73 13.30 0 14,200 -0.2
05/07/2021
13.65
 428,500 13.95 13.99 13.60 0 6,400 0
02/07/2021
13.90
 606,200 13.90 13.90 13.73 60,200 24,800 0.6
01/07/2021
13.73
 445,200 13.82 13.86 13.60 52,300 41,700 0.2
30/06/2021
13.73
 359,000 13.73 13.90 13.69 61,900 0 1.0
29/06/2021
13.73
 767,100 14.03 14.03 13.69 0 700 0.0
28/06/2021
13.99
 414,700 14.25 14.25 13.86 3,000 0 0.0
25/06/2021
13.99
 521,600 13.99 14.03 13.77 12,100 0 0.2
24/06/2021
13.95
 785,800 14.16 14.25 13.95 3,000 1,700 0.0
23/06/2021
14.16
 871,500 14.46 14.46 14.03 37,300 34,900 0.0
22/06/2021
14.46
 850,900 14.68 14.76 14.46 12,100 23,100 -0.2
21/06/2021
14.68
 1,539,400 14.25 15.02 14.25 1,000 19,900 -0.3
18/06/2021
14.42
 913,700 14.42 14.46 14.25 0 2,600 0.0
17/06/2021
14.42
 1,148,600 14.25 14.46 14.12 900 18,200 -0.3
16/06/2021
14.46
 1,637,900 13.90 14.68 13.90 1,300 22,600 -0.4
15/06/2021
13.90
 724,100 13.95 14.12 13.73 10,000 9,300 0.0
14/06/2021
13.90
 1,251,700 13.73 14.16 13.69 43,700 0 0.7
11/06/2021
13.60
 573,500 13.56 13.73 13.39 10,500 1,200 0.1
10/06/2021
13.47
 372,400 13.56 13.56 13.35 500 34,600 -0.5
09/06/2021
13.47
 486,200 13.52 13.65 13.39 8,100 27,200 -0.3
08/06/2021
13.56
 747,600 13.60 13.82 13.56 5,000 12,400 -0.1
07/06/2021
13.65
 901,600 13.65 13.90 13.56 6,100 0 0.1
04/06/2021
13.65
 642,700 13.82 13.86 13.56 0 5,300 -0.1
03/06/2021
13.82
 944,800 13.90 13.90 13.56 10,800 0 0.2
02/06/2021
13.56
 656,300 13.22 13.60 13.17 3,500 111,800 -1.7
01/06/2021
13.39
 508,800 13.13 13.52 13.13 900 0 0.0
31/05/2021
13.13
 465,200 13.30 13.30 13.00 2,300 23,100 -0.3
28/05/2021
13.09
 443,500 13.13 13.22 12.96 13,200 27,100 -0.2
27/05/2021
13.13
 667,600 13.30 13.35 13.04 3,700 21,400 -0.3
26/05/2021
13.35
 599,600 13.39 13.39 13.22 1,000 27,300 -0.4
25/05/2021
13.43
 494,600 13.60 13.60 13.39 0 1,100 0.0
24/05/2021
13.47
 726,300 13.30 13.52 13.13 12,900 9,100 0.1
21/05/2021
13.17
 560,800 12.87 13.39 12.70 96,000 9,500 1.3
20/05/2021
12.96
 693,500 12.70 12.96 12.66 11,200 9,900 0.0
19/05/2021
12.83
 1,557,500 13.17 13.17 12.83 15,200 2,400 0.2
18/05/2021
13.17
 1,039,400 13.30 13.39 12.96 100,000 30,300 1.1
17/05/2021
13.30
 1,593,300 13.86 13.95 13.30 41,000 202,700 -2.6
14/05/2021
13.86
 872,900 13.90 14.12 13.86 15,000 226,000 -3.4
13/05/2021
13.90
 1,301,400 14.03 14.16 13.86 36,600 202,000 -2.7
12/05/2021
14.12
 617,200 14.07 14.16 13.86 31,400 13,500 0.3
11/05/2021
13.99
 1,055,700 14.33 14.37 13.77 16,200 186,900 -2.8
10/05/2021
14.29
 1,686,400 13.77 14.37 13.65 4,400 224,700 -3.6
07/05/2021
13.77
 949,400 13.95 14.07 13.69 25,200 262,200 -3.8
06/05/2021
14.03
 722,800 14.16 14.33 14.03 0 11,000 -0.2
05/05/2021
14.16
 596,600 14.16 14.33 13.99 19,600 5,100 0.2
04/05/2021
13.90
 546,100 13.73 14.03 13.73 2,100 3,600 0.0
29/04/2021
14.03
 575,800 13.99 14.20 13.99 7,400 0 0.1
28/04/2021
13.99
 765,800 14.03 14.12 13.90 200 11,700 -0.2
27/04/2021
13.99
 306,300 13.99 14.16 13.73 2,000 13,000 -0.2
26/04/2021
14.03
 669,400 14.68 14.68 13.90 4,000 62,700 -1.0
23/04/2021
14.50
 1,200,100 13.82 14.50 13.60 41,200 6,600 0.6
22/04/2021
13.82
 1,783,100 14.72 14.72 13.82 8,400 45,000 -0.6
20/04/2021
14.80
 1,006,300 15.10 15.28 14.59 7,200 9,800 0.0
19/04/2021
15.02
 655,200 15.02 15.10 14.85 2,200 56,600 -0.9
16/04/2021
15.02
 1,193,200 15.36 15.49 14.72 100 16,300 -0.3
15/04/2021
15.45
 869,100 15.66 15.71 15.45 300 31,400 -0.6
14/04/2021
15.66
 880,900 15.66 15.79 15.45 6,500 41,500 -0.6
13/04/2021
15.66
 948,600 16.01 16.05 15.62 1,500 400 0.0
12/04/2021
15.96
 1,239,300 15.88 16.09 15.79 0 3,100 -0.1
09/04/2021
15.92
 838,600 15.96 16.01 15.71 2,100 17,800 -0.3
08/04/2021
16.01
 842,900 16.09 16.18 15.88 1,000 1,200 0.0
07/04/2021
16.05
 1,449,500 15.71 16.13 15.58 0 16,300 -0.3
06/04/2021
15.79
 948,900 15.79 15.92 15.75 0 39,600 -0.7
05/04/2021
15.88
 1,029,500 15.96 16.05 15.75 6,500 34,400 -0.5
02/04/2021
15.96
 949,600 16.31 16.31 15.88 102,600 19,100 1.6
01/04/2021
15.88
 1,372,100 15.79 16.05 15.53 33,200 285,000 -4.7
31/03/2021
15.75
 939,500 15.75 15.79 15.53 20,700 4,700 0.3
30/03/2021
15.79
 707,500 15.79 15.88 15.62 31,100 18,200 0.2
29/03/2021
15.79
 1,078,600 15.62 15.79 15.40 144,600 11,500 2.4
26/03/2021
15.45
 2,142,200 15.45 15.79 14.80 17,400 33,100 -0.3
25/03/2021
15.88
 1,072,000 16.01 16.18 15.66 0 17,300 -0.3
24/03/2021
16.05
 1,608,100 16.22 16.52 15.79 11,100 47,800 -0.7
23/03/2021
16.52
 4,132,000 16.18 16.78 16.18 57,800 32,600 0.5

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