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)
21/03/2019
11.39
 296,120 11.65 11.65 11.39 0 0 0
20/03/2019
11.65
 96,920 11.65 11.76 11.54 0 0 0
19/03/2019
11.65
 187,200 11.90 11.90 11.65 17,160 6,540 0.2
18/03/2019
11.90
 97,300 11.94 11.94 11.76 7,850 100 0.1
15/03/2019
11.94
 129,770 11.98 11.98 11.87 20,000 0 0.3
14/03/2019
11.98
 282,840 11.54 11.98 11.54 65,000 0 1.0
13/03/2019
11.61
 232,190 11.61 11.76 11.61 35,000 14,010 0.3
12/03/2019
11.61
 369,170 11.61 11.72 11.46 0 0 0
11/03/2019
11.57
 161,150 11.72 11.76 11.50 0 0 0
08/03/2019
11.76
 226,370 11.83 11.94 11.65 1,000 0 0.0
07/03/2019
12.05
 215,680 12.35 12.35 11.94 5,000 0 0.1
06/03/2019
12.20
 302,740 12.13 12.35 11.87 0 0 0
05/03/2019
12.13
 750,010 12.05 12.35 11.98 153,000 2,410 2.5
04/03/2019
12.05
 578,570 11.68 12.13 11.68 500 0 0.0
01/03/2019
11.76
 93,800 11.68 11.90 11.68 3,150 0 0.0
28/02/2019
11.68
 175,960 12.05 12.05 11.54 20,500 3,000 0.3
27/02/2019
11.83
 252,700 12.02 12.02 11.79 0 400 0.0
26/02/2019
12.02
 441,660 11.46 12.05 11.46 186,000 3,500 2.9
25/02/2019
11.46
 374,320 11.35 11.61 11.35 0 45,020 -0.7
22/02/2019
11.35
 540,630 11.72 11.76 11.35 0 0 0
21/02/2019
11.72
 465,060 11.76 11.90 11.68 26,700 0 0.4
20/02/2019
11.76
 277,890 11.90 11.90 11.72 28,000 10,000 0.3
19/02/2019
11.90
 731,050 11.90 12.13 11.72 21,500 0 0.3
18/02/2019
11.94
 816,360 11.68 11.98 11.57 0 0 0
15/02/2019
11.68
 643,030 11.31 11.83 11.28 0 3,600 -0.1
14/02/2019
11.28
 276,180 11.35 11.39 11.17 0 12,400 -0.2
13/02/2019
11.24
 335,600 11.39 11.42 11.13 0 0 0
12/02/2019
11.35
 235,060 11.61 11.61 11.35 4,000 3,000 0.0
11/02/2019
11.61
 191,720 11.39 11.61 11.02 0 11,000 -0.2
01/02/2019
11.42
 124,930 11.39 11.54 11.39 25,000 3,080 0.3
31/01/2019
11.54
 230,340 11.42 11.54 11.39 123,340 0 1.9
30/01/2019
11.46
 161,770 11.39 11.54 11.39 50,000 4,540 0.7
29/01/2019
11.42
 556,110 11.09 11.72 11.09 61,300 6,100 0.9
28/01/2019
11.02
 114,430 11.09 11.09 10.91 0 0 0
25/01/2019
11.05
 316,890 10.91 11.13 10.91 2,530 60,000 -0.9
24/01/2019
11.05
 274,480 10.98 11.17 10.98 120,030 1,600 1.8
23/01/2019
10.98
 153,250 11.02 11.17 10.72 15,390 0 0.2
22/01/2019
11.20
 481,920 11.35 11.46 11.13 350,000 0 5.3
21/01/2019
11.17
 810,330 10.65 11.17 10.65 320,000 0 4.8
18/01/2019
10.46
 334,130 10.06 10.65 10.06 103,410 15,000 1.3
17/01/2019
10.35
 72,750 10.35 10.46 10.28 100 3,500 0.0
16/01/2019
10.35
 107,300 10.35 10.50 10.28 0 10,000 -0.1
15/01/2019
10.35
 83,740 10.31 10.43 10.28 0 10,000 -0.1
14/01/2019
10.28
 43,580 10.39 10.39 10.20 100 5,000 -0.1
11/01/2019
10.35
 161,570 10.02 10.39 10.02 0 10,000 -0.1
10/01/2019
10.13
 42,410 10.28 10.28 9.98 0 0 0
09/01/2019
10.06
 73,400 10.06 10.28 10.06 0 0 0
08/01/2019
9.98
 106,810 10.06 10.13 9.91 0 570 0.0
07/01/2019
10.06
 151,360 10.35 10.35 9.83 0 12,000 -0.2
04/01/2019
9.80
 195,710 9.24 9.83 9.24 0 118,510 -1.5
03/01/2019
9.50
 257,350 9.95 10.06 9.39 0 96,450 -1.3
02/01/2019
10.06
 70,440 10.06 10.20 9.98 17,280 0 0.2
28/12/2018
10.09
 64,070 10.31 10.31 10.06 0 0 0
27/12/2018
10.06
 96,200 10.43 10.43 10.06 0 0 0
26/12/2018
9.98
 146,780 9.83 10.28 9.83 0 0 0
25/12/2018
9.87
 274,920 10.06 10.28 9.69 100 0 0.0
24/12/2018
10.35
 25,040 10.57 10.72 10.35 0 0 0
21/12/2018
10.57
 56,610 10.87 10.87 10.35 0 0 0
20/12/2018
10.72
 173,940 10.50 10.76 10.50 100,000 0 1.4
19/12/2018
10.65
 162,620 10.06 10.65 10.06 103,100 5,000 1.4
18/12/2018
10.24
 224,730 10.13 10.28 10.06 0 11,000 -0.2
17/12/2018
10.39
 239,220 10.94 11.09 10.39 0 4,000 -0.1
14/12/2018
10.94
 292,190 11.24 11.28 10.94 90,000 0 1.4
13/12/2018
11.28
 362,780 11.31 11.46 11.20 211,360 0 3.2
12/12/2018
11.20
 421,320 10.43 11.20 10.43 169,300 11,500 2.3
11/12/2018
10.50
 110,570 10.72 10.72 10.39 0 0 0
10/12/2018
10.61
 232,330 10.43 10.68 10.43 124,930 17,500 1.5
07/12/2018
10.43
 232,750 10.91 10.94 10.43 2,900 0 0.0
06/12/2018
10.80
 232,950 10.80 10.94 10.68 105,000 0 1.5
05/12/2018
10.91
 389,210 10.65 10.94 10.65 165,000 0 2.4
04/12/2018
10.80
 617,630 10.72 10.91 10.57 371,190 28,040 5.0
03/12/2018
10.50
 1,009,930 9.83 10.50 9.83 309,000 65,000 3.4
30/11/2018
9.83
 119,860 9.83 9.83 9.69 58,000 0 0.8
29/11/2018
9.69
 154,090 9.80 9.91 9.69 223,720 111,690 1.5
28/11/2018
9.69
 95,680 9.91 9.91 9.69 0 0 0
27/11/2018
9.80
 248,770 9.76 9.87 9.72 100,000 26,380 1.0
26/11/2018
9.76
 63,250 9.95 9.95 9.65 0 13,620 -0.2
23/11/2018
9.91
 43,070 10.09 10.13 9.87 0 0 0
22/11/2018
10.09
 461,520 9.98 10.13 9.91 150,000 30,000 1.6
21/11/2018
9.95
 310,160 9.69 9.95 9.61 119,770 54,900 0.9
20/11/2018
9.87
 132,520 9.95 9.95 9.69 23,200 3,000 0.3
19/11/2018
9.87
 47,150 10.06 10.06 9.83 17,610 0 0.2
16/11/2018
9.98
 97,000 9.98 9.98 9.72 0 0 0
15/11/2018
9.91
 169,390 9.98 10.06 9.80 0 0 0
14/11/2018
9.98
 574,410 9.76 10.09 9.76 274,700 0 3.7
13/11/2018
9.72
 137,810 9.50 9.76 9.50 76,110 0 1.0
12/11/2018
9.69
 156,730 9.54 9.69 9.39 59,800 0 0.8
09/11/2018
9.54
 190,270 9.76 9.76 9.46 0 4,850 -0.1
08/11/2018
9.69
 423,310 9.24 9.69 9.24 58,000 29,690 0.4
07/11/2018
9.32
 126,110 9.24 9.32 9.09 6,700 29,000 -0.3
06/11/2018
9.24
 340,780 9.61 9.61 9.24 5,010 0 0.1
05/11/2018
9.61
 97,860 9.61 9.65 9.46 0 0 0
02/11/2018
9.58
 449,620 9.28 9.65 9.24 92,250 0 1.2
01/11/2018
9.24
 545,600 9.02 9.39 8.98 162,000 0 2.0
31/10/2018
8.98
 171,070 8.76 9.09 8.76 0 0 0
30/10/2018
8.73
 61,240 8.80 9.02 8.73 10,000 0 0.1
29/10/2018
8.80
 51,410 8.76 8.80 8.73 0 0 0
26/10/2018
8.76
 149,280 9.21 9.21 8.50 4,200 68,800 -0.8
25/10/2018
8.87
 523,910 8.73 9.17 8.50 174,390 7,000 2.0
24/10/2018
8.80
 183,600 8.87 9.32 8.80 0 70,500 -0.8

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