CTCP Xi măng Hà Tiên 1 (ht1)

13
0.20
(1.56%)
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)
14/08/2019
11.17
 38,710 11.09 11.24 11.02 3,300 3,000 0.0
13/08/2019
11.09
 82,830 11.17 11.17 11.02 4,000 1,000 0.0
12/08/2019
11.17
 32,520 11.31 11.31 11.09 0 15,000 -0.2
09/08/2019
11.24
 42,630 11.17 11.24 11.17 90 13,830 -0.2
08/08/2019
11.17
 43,830 11.09 11.24 11.09 20 0 0.0
07/08/2019
11.17
 35,780 11.39 11.46 11.09 30 0 0.0
06/08/2019
11.17
 162,230 11.39 11.46 10.94 0 1,440 0.0
05/08/2019
11.46
 126,500 11.46 11.61 11.46 500 13,000 -0.2
02/08/2019
11.50
 118,190 11.57 11.61 11.50 9,100 500 0.1
01/08/2019
11.61
 25,940 11.54 11.72 11.54 2,500 0 0.0
31/07/2019
11.68
 214,000 11.61 11.76 11.61 128,000 50,000 1.2
30/07/2019
11.65
 109,890 11.57 11.68 11.54 44,600 0 0.7
29/07/2019
11.61
 61,170 11.57 11.68 11.54 17,240 0 0.3
26/07/2019
11.61
 37,210 11.57 11.72 11.57 17,200 0 0.3
25/07/2019
11.68
 98,990 11.65 11.68 11.54 29,900 0 0.5
24/07/2019
11.65
 105,180 11.76 11.83 11.61 39,000 620 0.6
23/07/2019
11.76
 114,190 11.98 11.98 11.68 39,190 70 0.6
22/07/2019
11.98
 383,210 11.65 12.31 11.50 161,900 0 2.6
19/07/2019
11.57
 106,120 11.68 11.68 11.46 14,370 0 0.2
18/07/2019
11.54
 108,640 11.65 11.65 11.46 7,490 800 0.1
17/07/2019
11.65
 78,760 11.68 11.72 11.65 1,900 0 0.0
16/07/2019
11.68
 121,500 11.54 11.72 11.50 16,720 0 0.3
15/07/2019
11.61
 81,700 11.68 11.72 11.46 1,530 0 0.0
12/07/2019
11.57
 110,460 11.68 11.79 11.54 3,660 45,200 -0.7
11/07/2019
11.72
 59,210 11.68 11.72 11.65 530 10,000 -0.1
10/07/2019
11.68
 174,880 11.83 11.83 11.61 4,860 78,000 -1.2
09/07/2019
11.83
 96,660 11.61 11.83 11.54 2,190 20,300 -0.3
08/07/2019
11.61
 102,990 11.65 11.68 11.61 2,500 500 0.0
05/07/2019
11.65
 117,530 11.68 11.83 11.65 600 11,200 -0.2
04/07/2019
11.76
 107,840 11.87 11.83 11.65 7,150 20,000 -0.2
03/07/2019
11.68
 224,260 11.87 11.87 11.65 3,800 136,340 -2.1
02/07/2019
11.87
 91,310 11.87 12.09 11.83 1,040 26,020 -0.4
01/07/2019
12.05
 142,980 12.05 12.05 11.83 19,300 2,360 0.3
28/06/2019
11.83
 100,490 11.83 12.05 11.83 8,730 0 0.1
27/06/2019
12.05
 146,450 12.05 12.09 11.83 48,500 50 0.8
26/06/2019
11.87
 156,800 11.76 11.98 11.68 30,000 0 0.5
25/06/2019
11.72
 133,160 11.79 11.83 11.61 85,500 65,000 0.3
24/06/2019
11.79
 40,260 11.94 12.05 11.79 3,920 0 0.1
21/06/2019
11.94
 109,910 12.16 12.16 11.94 12,700 200 0.2
20/06/2019
12.09
 169,460 11.76 12.16 11.76 0 490 0.0
19/06/2019
11.72
 65,940 11.72 11.79 11.65 0 0 0
18/06/2019
11.65
 42,610 11.61 11.83 11.46 8,000 0 0.1
17/06/2019
11.65
 26,910 11.68 11.83 11.61 4,500 0 0.1
14/06/2019
11.72
 65,160 11.61 11.79 11.46 6,780 0 0.1
13/06/2019
11.65
 55,590 11.61 11.83 11.54 490 0 0.0
12/06/2019
11.61
 106,300 11.83 11.83 11.61 1,310 0 0.0
11/06/2019
11.79
 137,770 11.83 11.90 11.61 2,620 6,510 -0.1
10/06/2019
11.90
 93,500 11.94 12.05 11.76 1,800 3,500 0.0
07/06/2019
11.90
 81,200 11.54 11.98 11.54 23,360 320 0.4
06/06/2019
11.50
 49,640 11.54 11.72 11.50 3,000 0 0.0
05/06/2019
11.54
 105,490 11.46 11.68 11.42 200 30,000 -0.5
04/06/2019
11.42
 324,160 11.98 11.98 11.39 10,440 104,600 -1.5
03/06/2019
11.83
 185,930 11.98 12.13 11.83 2,880 0 0.0
31/05/2019
12.13
 201,370 12.50 12.57 12.13 13,560 0 0.2
30/05/2019
12.50
 58,390 12.72 12.72 12.50 60 0 0.0
29/05/2019
12.72
 263,210 12.53 12.87 12.35 71,400 46,500 0.4
28/05/2019
12.53
 400,780 12.16 12.57 12.16 128,710 0 2.2
27/05/2019
12.16
 138,350 12.27 12.50 12.16 2,030 9,000 -0.1
24/05/2019
12.46
 169,230 12.42 12.46 12.20 10 0 0.0
23/05/2019
12.57
 124,800 12.05 12.57 12.05 0 0 0
22/05/2019
12.20
 388,410 12.20 12.42 12.13 20 30,000 -0.5
21/05/2019
12.13
 1,057,200 12.72 12.87 12.13 10,000 122,290 -1.9
20/05/2019
12.72
 340,910 13.31 13.31 12.64 0 0 0
17/05/2019
13.09
 233,340 13.20 13.24 12.94 30,000 0 0.5
16/05/2019
13.20
 369,090 12.94 13.24 12.94 155,480 30,000 2.2
15/05/2019
13.05
 425,890 13.27 13.46 13.05 40,220 58,200 -0.3
14/05/2019
13.27
 329,130 13.16 13.46 13.01 0 2,940 -0.1
13/05/2019
13.16
 496,520 13.01 13.20 12.57 0 0 0
10/05/2019
12.90
 194,460 12.83 13.01 12.83 9,160 10,290 0.0
09/05/2019
12.83
 390,050 13.16 13.16 12.79 22,910 1,200 0.4
08/05/2019
13.16
 811,610 12.57 13.16 12.57 181,640 30,200 2.7
07/05/2019
12.72
 422,850 12.27 12.94 12.24 5,000 300 0.1
06/05/2019
12.27
 252,380 12.57 12.57 12.20 10,000 2,000 0.1
03/05/2019
12.64
 353,730 12.64 12.94 12.50 0 110 0.0
02/05/2019
12.64
 982,770 11.90 12.64 11.90 19,340 27,400 -0.1
26/04/2019
11.90
 33,300 11.83 11.90 11.76 0 200 0.0
25/04/2019
11.83
 8,440 11.76 11.83 11.68 0 0 0
24/04/2019
11.76
 155,470 11.87 11.98 11.76 23,470 0 0.4
23/04/2019
11.76
 82,940 11.98 11.98 11.72 8,920 0 0.1
22/04/2019
11.94
 62,650 11.90 12.02 11.90 25,000 1,730 0.4
19/04/2019
11.90
 325,870 11.83 12.09 11.76 57,040 14,900 0.7
18/04/2019
11.76
 116,660 11.76 11.87 11.65 300 0 0.0
17/04/2019
11.83
 249,430 11.79 12.05 11.79 98,420 16,840 1.3
16/04/2019
11.83
 83,710 11.83 12.09 11.68 700 5,520 -0.1
12/04/2019
12.13
 524,510 11.35 12.16 11.31 140,250 0 2.2
11/04/2019
11.68
 109,250 11.68 11.79 11.61 500 0 0.0
10/04/2019
11.68
 160,100 11.54 11.76 11.46 10,000 0 0.2
09/04/2019
11.54
 155,190 11.79 11.94 11.54 16,590 0 0.3
08/04/2019
11.98
 131,670 11.98 11.98 11.79 47,050 3,200 0.7
05/04/2019
11.98
 336,840 12.05 12.05 11.79 126,250 0 2.0
04/04/2019
11.94
 459,950 11.31 11.94 11.24 232,650 4,780 3.6
03/04/2019
11.24
 37,700 11.20 11.31 11.09 0 0 0
02/04/2019
11.20
 132,420 11.17 11.39 11.09 1,500 0 0.0
01/04/2019
11.17
 192,110 11.17 11.28 11.13 48,250 0 0.7
29/03/2019
11.24
 70,510 11.09 11.24 11.05 0 0 0
28/03/2019
11.17
 102,000 11.46 11.46 11.09 0 0 0
27/03/2019
11.24
 65,440 11.68 11.68 11.17 1,000 3,500 0.0
26/03/2019
11.13
 118,330 11.17 11.28 11.13 29,010 0 0.4
25/03/2019
11.17
 105,380 11.31 11.31 10.76 500 0 0.0
22/03/2019
11.31
 251,150 11.46 11.54 11.17 500 750 0.0

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