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)
03/06/2020
11.89
 317,120 11.69 11.97 11.65 27,100 12,190 0.2
02/06/2020
11.61
 343,400 11.77 12.13 11.61 0 80 0.0
01/06/2020
11.77
 324,390 11.61 11.85 11.61 0 1,310 0.0
29/05/2020
11.77
 307,760 11.33 11.81 11.21 0 0 0
28/05/2020
11.41
 183,310 11.41 11.73 11.37 0 0 0
27/05/2020
11.73
 675,960 11.97 11.97 11.61 19,700 2,300 0.3
26/05/2020
11.73
 844,000 11.09 11.73 11.09 0 26,110 -0.4
25/05/2020
10.97
 177,410 10.89 11.05 10.77 1,080 10 0.0
22/05/2020
10.85
 367,490 10.85 11.09 10.77 7,800 25,600 -0.2
21/05/2020
10.85
 274,250 10.93 10.93 10.81 0 0 0
20/05/2020
10.93
 152,870 10.93 10.93 10.77 0 0 0
19/05/2020
10.93
 261,810 11.13 11.13 10.85 0 10,000 -0.1
18/05/2020
10.85
 266,220 11.09 11.13 10.77 300 0 0.0
15/05/2020
11.01
 198,820 11.05 11.29 10.81 300 0 0.0
14/05/2020
11.25
 343,640 11.25 11.53 11.09 21,800 0 0.3
13/05/2020
11.25
 413,040 10.77 11.25 10.73 4,210 1,000 0.0
12/05/2020
10.77
 348,700 10.85 10.85 10.61 9,000 5,000 0.1
11/05/2020
10.81
 253,120 10.81 11.01 10.73 11,470 0 0.2
08/05/2020
11.01
 195,390 11.17 11.41 10.89 0 100 0.0
07/05/2020
11.01
 559,690 10.61 11.17 10.37 70,320 150,100 -1.1
06/05/2020
10.65
 206,310 10.29 10.65 9.97 5,000 80,210 -1.0
05/05/2020
10.29
 66,910 10.21 10.37 10.21 20 0 0.0
04/05/2020
10.29
 69,630 10.13 10.37 10.13 0 18,220 -0.2
29/04/2020
10.29
 37,790 10.29 10.45 10.25 10 6,820 -0.1
28/04/2020
10.29
 57,140 10.33 10.45 10.21 0 19,310 -0.2
27/04/2020
10.45
 67,960 10.61 10.61 10.37 0 0 0
24/04/2020
10.57
 62,000 10.53 10.69 10.37 0 0 0
23/04/2020
10.69
 122,200 10.81 10.85 10.45 2,210 0 0.0
22/04/2020
10.69
 107,660 9.93 10.69 9.73 0 0 0
21/04/2020
10.09
 175,970 10.53 10.53 9.89 0 0 0
20/04/2020
10.61
 214,600 10.37 10.73 10.37 0 500 0.0
17/04/2020
10.29
 135,590 9.97 10.33 9.89 0 0 0
16/04/2020
9.97
 70,700 9.89 10.13 9.73 700 0 0.0
15/04/2020
9.97
 139,170 9.81 9.97 9.65 28,160 0 0.3
14/04/2020
9.65
 215,590 9.73 9.73 9.21 16,900 0 0.2
13/04/2020
9.73
 74,230 10.01 10.01 9.65 25,550 0 0.3
10/04/2020
9.81
 99,730 9.89 10.05 9.57 20,000 0 0.2
09/04/2020
9.53
 362,720 8.86 9.53 8.86 9,020 100 0.1
08/04/2020
8.94
 108,770 8.78 9.09 8.62 9,000 0 0.1
07/04/2020
8.98
 6,590 8.98 9.49 8.78 0 0 0
06/04/2020
8.98
 66,930 8.94 8.98 8.82 0 100 0.0
03/04/2020
8.42
 90,330 8.22 8.74 8.22 0 0 0
01/04/2020
8.46
 81,760 7.98 8.46 7.98 5,000 30,000 -0.3
31/03/2020
7.98
 75,780 8.38 8.46 7.86 0 0 0
30/03/2020
8.38
 67,460 8.14 8.50 8.06 0 0 0
27/03/2020
8.66
 14,670 8.54 8.66 8.54 0 0 0
26/03/2020
8.70
 17,310 8.38 8.70 8.38 0 0 0
25/03/2020
8.70
 168,390 8.46 8.94 8.38 120 200 0.0
24/03/2020
8.70
 182,240 8.86 8.94 8.10 100 0 0.0
23/03/2020
8.70
 276,070 9.17 9.25 8.70 1,300 0 0.0
20/03/2020
9.33
 32,320 9.33 9.81 9.33 0 0 0
19/03/2020
9.45
 62,120 9.57 9.65 9.25 8,010 0 0.1
18/03/2020
9.81
 85,770 9.73 10.13 9.57 8,010 0 0.1
17/03/2020
9.89
 77,870 9.89 9.97 9.41 20 1,000 0.0
16/03/2020
9.81
 26,630 9.81 9.97 9.57 0 250 0.0
13/03/2020
9.97
 30,870 9.97 9.97 9.29 10 14,360 -0.2
12/03/2020
9.97
 78,670 9.57 10.37 9.53 4,010 8,300 -0.1
11/03/2020
10.21
 121,260 10.41 11.01 10.13 0 88,580 -1.1
10/03/2020
10.69
 33,110 10.29 10.69 9.81 10 230 0.0
09/03/2020
10.37
 151,490 10.85 11.05 10.37 540 9,820 -0.1
06/03/2020
11.13
 131,440 11.01 11.25 11.01 124,740 79,540 0.6
05/03/2020
10.93
 168,570 11.17 11.49 10.89 2,010 166,500 -2.3
04/03/2020
11.25
 85,170 11.25 11.41 11.01 1,100 70,000 -1.0
03/03/2020
11.25
 59,590 11.53 11.53 11.05 30,300 5,250 0.4
02/03/2020
11.17
 135,090 11.41 11.41 11.09 500 0 0.0
28/02/2020
11.49
 14,910 11.49 11.49 11.17 0 0 0
27/02/2020
11.57
 15,810 11.57 11.57 11.41 60 0 0.0
26/02/2020
11.65
 49,330 11.57 11.65 11.25 9,000 0 0.1
25/02/2020
11.57
 9,710 11.61 11.61 11.33 0 0 0
24/02/2020
11.61
 27,920 11.57 11.73 11.33 1,850 0 0.0
21/02/2020
11.73
 23,010 11.69 11.73 11.57 0 0 0
20/02/2020
11.69
 29,520 11.49 11.73 11.49 3,620 0 0.1
19/02/2020
11.49
 34,190 11.65 11.65 11.49 0 0 0
18/02/2020
11.37
 22,620 11.41 11.53 11.37 80 0 0.0
17/02/2020
11.41
 16,780 11.33 11.41 11.29 3,000 30 0.0
14/02/2020
11.49
 39,650 11.33 11.49 11.33 30,000 20,000 0.1
13/02/2020
11.45
 14,240 11.49 11.53 11.33 0 0 0
12/02/2020
11.45
 106,720 11.45 11.53 11.33 35,400 10,000 0.4
11/02/2020
11.45
 15,980 11.05 11.57 11.05 1,710 0 0.0
10/02/2020
11.45
 15,860 11.53 11.53 11.21 2,430 0 0.0
07/02/2020
11.53
 24,280 11.57 11.69 11.49 13,000 0 0.2
06/02/2020
11.57
 128,850 11.17 11.65 11.17 92,700 37,000 0.8
05/02/2020
11.57
 29,350 10.93 11.81 10.93 0 28,500 -0.4
04/02/2020
11.33
 17,220 10.93 11.37 10.93 0 5,120 -0.1
03/02/2020
11.09
 407,560 11.09 11.49 10.93 76,400 30,000 0.7
31/01/2020
11.73
 24,210 11.57 11.77 11.49 13,000 4,520 0.1
30/01/2020
11.81
 5,840 11.69 11.89 11.57 0 710 0.0
22/01/2020
11.89
 18,030 11.49 11.93 11.49 20 2,030 0.0
21/01/2020
11.89
 2,240 11.73 12.13 11.73 0 0 0
20/01/2020
11.93
 37,670 11.77 12.13 11.77 30,700 0 0.5
17/01/2020
11.93
 151,130 11.73 11.97 11.73 144,760 2,000 2.1
16/01/2020
11.89
 53,920 11.93 11.93 11.85 52,000 0 0.8
15/01/2020
11.93
 57,080 11.73 11.93 11.73 50,000 4,800 0.7
14/01/2020
11.81
 81,900 11.61 11.89 11.61 52,210 3,300 0.7
13/01/2020
11.73
 93,740 11.53 11.81 11.49 57,500 23,480 0.5
10/01/2020
11.61
 93,860 11.41 11.65 11.41 51,500 33,400 0.3
09/01/2020
11.49
 81,070 11.17 11.53 11.17 0 27,880 -0.4
08/01/2020
11.17
 87,800 11.57 11.65 11.17 9,300 32,310 -0.3
07/01/2020
11.65
 177,140 11.65 11.73 11.57 3,700 97,070 -1.4
06/01/2020
11.65
 139,050 11.65 11.73 11.61 52,680 94,250 -0.6

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