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)
08/09/2021
18.37
 2,097,900 18.37 18.84 18.15 81,000 0 1.7
07/09/2021
18.37
 3,868,600 18.71 19.22 18.28 94,000 380,510 -6.2
06/09/2021
18.71
 4,553,000 19.31 19.57 18.45 21,200 699,270 -15.0
01/09/2021
19.31
 4,350,500 18.45 19.31 18.07 279,400 3,700 6.0
31/08/2021
18.45
 3,224,200 18.54 18.84 18.11 316,900 40,600 6.0
30/08/2021
18.54
 4,128,600 17.85 19.10 18.11 40,630 103,930 -1.4
27/08/2021
17.85
 8,765,800 16.69 17.85 16.61 120,500 55,700 1.3
26/08/2021
16.69
 3,046,400 16.22 16.86 16.18 90,500 26,800 1.2
25/08/2021
16.22
 1,459,700 16.05 16.22 15.53 73,400 16,100 1.1
24/08/2021
16.05
 3,299,600 16.43 16.82 15.53 112,300 82,400 0.6
23/08/2021
16.43
 2,189,300 16.74 17.08 16.31 500 11,900 -0.2
20/08/2021
16.74
 4,674,200 16.91 17.42 15.96 116,000 56,600 1.2
19/08/2021
16.91
 4,715,200 16.48 17.16 16.35 392,100 19,000 7.3
18/08/2021
16.48
 2,977,400 16.65 16.99 16.26 23,100 253,900 -4.4
17/08/2021
16.65
 3,356,100 16.61 17.25 16.22 22,000 70,400 -0.9
16/08/2021
16.61
 4,289,400 15.88 16.65 16.01 150,200 8,800 2.7
13/08/2021
15.88
 4,915,100 16.13 16.13 15.02 188,900 152,000 2.0
12/08/2021
16.13
 4,156,000 15.19 16.22 15.32 5,800 12,200 -0.1
11/08/2021
15.19
 2,388,200 14.98 15.71 15.19 9,000 14,900 -0.1
10/08/2021
14.98
 6,228,000 14.03 14.98 14.07 88,800 17,300 1.3
09/08/2021
14.03
 709,100 13.99 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 13.47 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 12.92 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 12.96 13.09 12.87 0 2,600 0.0
27/07/2021
12.96
 450,400 12.87 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 12.53 12.92 12.62 1,200 200 0.0
20/07/2021
12.53
 384,300 12.01 12.57 12.01 109,000 4,400 1.5
19/07/2021
12.01
 409,100 12.44 12.44 12.01 0 0 0
16/07/2021
12.44
 147,300 12.53 12.66 12.44 500 0 0.0
15/07/2021
12.53
 148,300 12.32 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 12.14 12.44 12.19 0 0 0
12/07/2021
12.14
 1,681,800 13.00 13.00 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 13.26 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 13.65 13.73 13.30 0 14,200 -0.2
05/07/2021
13.65
 428,500 13.90 13.99 13.60 0 6,400 0
02/07/2021
13.90
 606,200 13.73 13.90 13.73 60,200 24,800 0.6
01/07/2021
13.73
 445,200 13.73 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 13.99 14.03 13.69 0 700 0.0
28/06/2021
13.99
 414,700 13.99 14.25 13.86 3,000 0 0.0
25/06/2021
13.99
 521,600 13.95 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 14.42 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 14.46 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 13.90 14.12 13.73 10,000 9,300 0.0
14/06/2021
13.90
 1,251,700 13.60 14.16 13.69 43,700 0 0.7
11/06/2021
13.60
 573,500 13.47 13.73 13.39 10,500 1,200 0.1
10/06/2021
13.47
 372,400 13.47 13.56 13.35 500 34,600 -0.5
09/06/2021
13.47
 486,200 13.56 13.65 13.39 8,100 27,200 -0.3
08/06/2021
13.56
 747,600 13.65 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 13.56 13.90 13.56 10,800 0 0.2
02/06/2021
13.56
 656,300 13.39 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 13.09 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 13.35 13.35 13.04 3,700 21,400 -0.3
26/05/2021
13.35
 599,600 13.43 13.43 13.22 1,000 27,300 -0.4
25/05/2021
13.43
 494,600 13.47 13.60 13.39 0 1,100 0.0
24/05/2021
13.47
 726,300 13.17 13.52 13.13 12,900 9,100 0.1
21/05/2021
13.17
 560,800 12.96 13.39 12.70 96,000 9,500 1.3
20/05/2021
12.96
 693,500 12.83 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 14.12 14.16 13.86 36,600 202,000 -2.7
12/05/2021
14.12
 617,200 13.99 14.16 13.86 31,400 13,500 0.3
11/05/2021
13.99
 1,055,700 14.29 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 14.03 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 13.90 14.33 13.99 19,600 5,100 0.2
04/05/2021
13.90
 546,100 14.03 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 13.99 14.12 13.90 200 11,700 -0.2
27/04/2021
13.99
 306,300 14.03 14.16 13.73 2,000 13,000 -0.2
26/04/2021
14.03
 669,400 14.50 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 14.80 14.80 13.82 8,400 45,000 -0.6
20/04/2021
14.80
 1,006,300 15.02 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 15.45 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

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