CTCP Xi măng Hà Tiên 1 (ht1)

12.90
0.10
(0.78%)
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)
22/10/2020
12.92
 773,310 12.76 13.04 12.72 52,200 23,890 0.5
21/10/2020
12.76
 3,836,220 13.24 13.36 12.72 6,710 320,880 -5.1
20/10/2020
13.44
 611,120 13.40 13.52 13.28 1,000 19,310 -0.3
19/10/2020
13.52
 440,540 13.64 13.72 13.40 20,100 16,040 0.1
16/10/2020
13.56
 1,641,150 13.16 13.68 13.12 60,470 10,840 0.8
15/10/2020
13.20
 1,245,140 13.40 13.56 13.20 0 31,240 -0.5
14/10/2020
13.48
 1,159,120 13.44 13.84 13.32 0 41,130 -0.7
13/10/2020
13.44
 643,830 13.56 13.60 13.36 0 12,870 -0.2
12/10/2020
13.56
 1,629,620 13.72 14.04 13.48 1,810 0 0.0
09/10/2020
13.56
 1,699,000 13.20 13.60 13.20 60,320 26,520 0.6
08/10/2020
13.12
 1,513,280 13.36 13.36 12.92 3,350 8,580 -0.1
07/10/2020
13.32
 1,119,900 13.36 13.52 13.24 9,400 0 0.2
06/10/2020
13.40
 1,345,580 13.68 13.68 13.40 3,000 32,870 -0.5
05/10/2020
13.68
 2,343,250 13.16 13.68 13.16 8,140 3,500 0.1
02/10/2020
13.04
 2,303,790 12.92 13.20 12.65 10,880 39,540 -0.5
01/10/2020
12.84
 1,856,170 12.61 12.96 12.53 84,430 0 1.3
30/09/2020
12.45
 722,690 12.37 12.53 12.29 9,890 0 0.2
29/09/2020
12.45
 1,044,530 12.57 12.76 12.45 18,530 2,500 0.3
28/09/2020
12.49
 704,780 12.53 12.65 12.41 4,210 5,590 0.0
25/09/2020
12.53
 1,277,760 12.61 12.69 12.29 13,220 2,670 0.2
24/09/2020
12.61
 677,270 12.72 12.76 12.57 16,810 8,900 0.1
23/09/2020
12.76
 873,600 12.76 12.96 12.61 540 18,760 -0.3
22/09/2020
12.61
 1,472,540 12.80 12.88 12.53 164,450 0 2.6
21/09/2020
12.80
 2,170,790 12.49 12.88 12.45 84,430 2,500 1.3
18/09/2020
12.41
 720,230 12.45 12.53 12.33 29,970 0 0.5
17/09/2020
12.45
 1,084,980 12.49 12.49 12.21 13,780 230,220 -3.4
16/09/2020
12.45
 522,790 12.41 12.53 12.33 0 2,750 0.0
15/09/2020
12.41
 1,129,420 12.61 12.69 12.33 3,100 12,860 -0.2
14/09/2020
12.57
 1,611,320 12.37 12.57 12.37 88,060 0 1.4
11/09/2020
12.29
 674,600 12.05 12.33 12.05 10,740 0 0.2
10/09/2020
12.05
 1,340,000 12.37 12.45 12.05 600 274,780 -4.2
09/09/2020
12.33
 1,347,810 11.97 12.41 11.85 63,990 30 1.0
08/09/2020
12.09
 1,153,250 11.77 12.09 11.69 84,300 0 1.3
07/09/2020
11.57
 1,299,830 12.21 12.21 11.57 6,460 0 0.1
04/09/2020
12.09
 1,431,740 12.01 12.21 12.01 71,710 233,480 -2.5
03/09/2020
12.29
 728,400 12.53 12.61 12.25 4,460 0 0.1
01/09/2020
12.45
 1,301,760 12.33 12.61 12.25 38,320 610 0.6
31/08/2020
12.41
 1,179,040 12.29 12.72 12.25 1,660 10,850 -0.1
28/08/2020
12.33
 1,299,280 12.69 12.76 12.29 0 185,000 -2.9
27/08/2020
12.61
 2,137,410 11.85 12.65 11.81 66,910 4,200 1.0
26/08/2020
11.85
 562,440 11.85 11.97 11.69 32,170 4,770 0.4
25/08/2020
11.93
 1,096,690 11.97 12.13 11.85 0 14,300 -0.2
24/08/2020
11.85
 897,710 11.81 12.05 11.77 9,360 8,540 0.0
21/08/2020
11.65
 1,071,820 11.49 11.73 11.37 28,340 100 0.4
20/08/2020
11.29
 584,820 11.49 11.49 11.17 1,650 1,360 0.0
19/08/2020
11.41
 1,107,780 11.45 11.49 11.21 4,970 1,880 0.0
18/08/2020
11.49
 806,540 11.45 11.81 11.37 900 900 0.0
17/08/2020
11.45
 553,200 11.45 11.57 11.01 6,770 0 0.1
14/08/2020
11.25
 1,547,440 11.01 11.41 10.93 4,830 283,800 -3.9
13/08/2020
11.01
 1,318,840 10.69 11.09 10.69 25,370 500,000 -6.4
12/08/2020
10.69
 255,550 10.73 10.73 10.57 2,970 0 0.0
11/08/2020
10.53
 699,700 10.85 10.85 10.53 1,220 307,620 -4.1
10/08/2020
10.69
 398,170 10.77 10.89 10.69 0 205,710 -2.8
07/08/2020
10.77
 280,780 10.89 10.97 10.73 20,090 2,190 0.2
06/08/2020
10.85
 421,770 10.85 11.01 10.73 9,920 0 0.1
05/08/2020
10.77
 755,860 10.37 10.93 10.37 11,280 0 0.2
04/08/2020
10.29
 306,090 10.29 10.37 10.17 5,870 0 0.1
03/08/2020
10.17
 158,730 10.01 10.29 10.01 9,770 0 0.1
31/07/2020
10.01
 101,520 9.89 10.13 9.69 2,950 0 0.0
30/07/2020
10.01
 473,670 9.85 10.09 9.77 9,910 0 0.1
29/07/2020
9.77
 875,260 10.01 10.21 9.65 5,370 0 0.1
28/07/2020
10.37
 151,790 9.81 10.37 9.73 37,180 0 0.5
27/07/2020
9.81
 390,190 10.29 10.29 9.73 15,330 0 0.2
24/07/2020
10.37
 644,590 10.97 11.05 10.37 1,930 3,810 0.0
23/07/2020
11.05
 102,970 11.17 11.17 10.93 6,000 0 0.1
22/07/2020
11.17
 149,370 11.37 11.37 11.09 120 6,400 -0.1
21/07/2020
11.29
 425,910 11.41 11.45 11.13 0 41,320 -0.6
20/07/2020
11.17
 497,680 11.17 11.49 11.13 6,820 300 0.1
17/07/2020
11.05
 255,150 10.93 11.09 10.93 3,690 0 0.1
16/07/2020
11.01
 83,490 11.05 11.09 10.89 0 9,110 -0.1
15/07/2020
11.05
 138,060 11.17 11.17 11.01 0 180 0.0
14/07/2020
11.17
 152,290 11.05 11.17 10.97 0 250 0.0
13/07/2020
11.05
 379,360 11.09 11.21 11.01 0 360 0.0
10/07/2020
11.05
 200,990 11.09 11.17 11.01 19,430 2,730 0.2
09/07/2020
11.05
 93,720 11.01 11.17 10.93 0 10,230 -0.1
08/07/2020
11.01
 46,900 11.09 11.13 10.85 0 1,720 0.0
07/07/2020
11.05
 184,130 10.89 11.25 10.85 10,240 0 0.1
06/07/2020
10.89
 46,410 10.93 10.97 10.77 0 1,840 0.0
03/07/2020
10.81
 50,240 10.77 10.85 10.69 0 400 0.0
02/07/2020
10.77
 55,770 10.81 10.85 10.77 2,670 0 0.0
01/07/2020
10.81
 74,240 10.61 10.85 10.61 4,400 0 0.1
30/06/2020
10.69
 47,780 10.73 10.85 10.53 580 0 0.0
29/06/2020
10.69
 206,590 10.81 10.81 10.53 20 2,990 0.0
26/06/2020
10.93
 69,780 10.85 11.01 10.85 20 2,990 0.0
25/06/2020
10.85
 379,820 11.09 11.09 10.85 0 276,570 -3.8
24/06/2020
11.09
 81,000 11.09 11.25 10.97 0 10,010 -0.1
23/06/2020
11.09
 271,490 11.01 11.33 11.01 14,190 20,550 -0.1
22/06/2020
11.01
 162,160 11.13 11.13 10.97 0 0 0
19/06/2020
10.93
 190,330 10.77 11.09 10.77 9,200 1,110 0.1
18/06/2020
10.85
 75,780 11.01 11.01 10.77 8,000 680 0.1
17/06/2020
10.85
 89,730 11.09 11.09 10.85 100 3,260 0.0
16/06/2020
11.01
 157,150 10.93 11.13 10.85 10,800 54,520 -0.6
15/06/2020
10.93
 370,050 11.49 11.49 10.69 560 19,430 -0.3
12/06/2020
10.93
 327,500 10.85 11.17 10.69 690 14,140 -0.2
11/06/2020
11.25
 368,490 11.85 11.89 11.25 9,970 1,330 0.1
10/06/2020
11.85
 354,860 11.65 11.85 11.57 19,130 0 0.3
09/06/2020
11.81
 316,270 11.81 11.81 11.65 20,910 0 0.3
08/06/2020
11.81
 479,570 11.69 11.97 11.69 85,090 7,710 1.1
05/06/2020
11.69
 398,280 11.65 11.69 11.17 50,080 0 0.7
04/06/2020
11.65
 361,780 11.97 12.09 11.65 200 0 0.0

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