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)
04/06/2018
8.10
 195,710 7.97 8.20 7.93 0 98,630 -1.2
01/06/2018
7.93
 149,620 8.23 8.23 7.93 6,000 85,010 -0.9
31/05/2018
8.07
 43,050 8.30 8.30 8.00 0 0 0
30/05/2018
8.03
 58,280 8.07 8.20 7.87 0 0 0
29/05/2018
8.03
 231,050 8.03 8.30 7.90 2,800 92,600 -1.1
28/05/2018
7.87
 440,060 8.20 8.57 7.87 20 0 0.0
25/05/2018
8.44
 144,190 8.57 8.64 8.44 0 0 0
24/05/2018
8.57
 71,810 8.64 8.64 8.44 0 0 0
23/05/2018
8.64
 51,080 8.44 8.64 8.37 0 0 0
22/05/2018
8.37
 157,140 8.64 8.64 8.37 0 0 0
21/05/2018
8.67
 61,240 8.70 8.74 8.64 11,860 0 0.2
18/05/2018
8.74
 134,700 8.64 8.84 8.64 0 18,300 -0.2
17/05/2018
8.77
 133,400 8.77 8.97 8.70 0 26,000 -0.3
16/05/2018
8.77
 163,770 8.77 8.84 8.67 900 43,170 -0.6
15/05/2018
8.77
 241,680 8.84 8.84 8.64 3,000 140,000 -1.8
14/05/2018
8.64
 123,080 8.97 8.97 8.60 5,000 0 0.1
11/05/2018
8.84
 7,410 8.90 8.90 8.54 750 0 0.0
10/05/2018
8.90
 173,190 9.00 9.00 8.64 0 20,000 -0.3
09/05/2018
8.90
 75,440 8.97 8.97 8.77 35,000 38,000 0.0
08/05/2018
8.90
 92,770 9.14 9.14 8.84 0 43,000 -0.6
07/05/2018
9.04
 97,890 8.67 9.04 8.67 0 39,200 -0.5
04/05/2018
8.67
 114,340 8.80 8.80 8.50 0 42,900 -0.6
03/05/2018
8.50
 217,970 8.64 8.64 8.44 0 64,690 -0.8
02/05/2018
8.64
 230,230 8.64 8.90 8.50 6,510 110,000 -1.3
27/04/2018
8.84
 247,520 8.70 9.00 8.60 0 181,980 -2.4
26/04/2018
8.60
 210,940 8.84 8.87 8.57 200 52,480 -0.7
24/04/2018
8.84
 92,280 9.04 9.04 8.77 0 47,700 -0.6
23/04/2018
9.04
 301,520 9.14 9.17 8.77 0 32,000 -0.4
20/04/2018
9.07
 124,430 9.04 9.14 8.97 0 69,480 -0.9
19/04/2018
9.04
 230,670 9.17 9.24 9.04 3,000 77,600 -1.0
18/04/2018
9.31
 198,060 9.27 9.31 9.24 0 97,350 -1.3
17/04/2018
9.31
 240,100 9.37 9.37 8.67 258,140 381,900 -1.7
16/04/2018
9.31
 87,150 9.31 9.51 9.27 0 27,000 -0.4
13/04/2018
9.31
 173,630 9.54 9.67 9.31 7,000 52,000 -0.6
12/04/2018
9.57
 140,290 9.64 9.74 9.41 31,000 40,000 -0.1
11/04/2018
9.57
 141,210 9.71 10.24 9.57 36,060 36,000 0.0
10/04/2018
9.57
 156,730 9.64 9.81 9.54 0 28,000 -0.4
09/04/2018
9.71
 143,010 9.81 9.97 9.64 0 0 0
06/04/2018
9.84
 44,850 9.71 9.97 9.71 0 0 0
05/04/2018
9.87
 90,790 9.77 9.87 9.64 0 0 0
04/04/2018
9.64
 196,740 9.84 9.84 9.64 0 6,050 -0.1
03/04/2018
9.64
 402,520 9.77 9.77 9.61 139,600 372,634 -3.4
02/04/2018
9.77
 404,290 9.87 9.91 9.74 0 281,730 -4.1
30/03/2018
9.87
 84,740 10.04 10.04 9.87 0 0 0
29/03/2018
9.84
 346,400 10.04 10.04 9.77 0 260,110 -3.8
28/03/2018
10.04
 50,550 10.11 10.24 10.04 0 0 0
27/03/2018
10.18
 474,530 10.28 10.51 10.04 0 319,990 -4.8
26/03/2018
10.24
 944,880 10.08 10.28 9.97 0 500,000 -7.5
23/03/2018
10.08
 317,400 9.87 10.18 9.87 46,060 4,000 0.6
22/03/2018
10.18
 360,110 10.24 10.28 10.04 2,510 0 0.0
21/03/2018
10.24
 141,380 10.04 10.28 10.04 326,974 305,284 0.3
20/03/2018
10.04
 440,630 10.04 10.24 9.91 0 300,000 -4.5
19/03/2018
10.11
 99,280 10.44 10.44 10.08 1,500 0 0.0
16/03/2018
10.31
 208,530 10.31 10.44 9.97 9,100 0 0.1
15/03/2018
10.31
 278,380 10.41 10.71 10.31 3,000 0 0.0
14/03/2018
10.38
 392,040 9.84 10.38 9.84 0 0 0
13/03/2018
10.04
 115,820 9.81 10.11 9.71 0 0 0
12/03/2018
9.71
 86,310 9.71 9.91 9.64 2,000 0 0.0
09/03/2018
9.87
 532,000 10.14 10.14 9.64 2,000 500,000 -7.2
08/03/2018
9.97
 126,550 10.18 10.38 9.87 0 21,840 -0.3
07/03/2018
9.97
 144,930 9.51 10.04 9.51 0 0 0
06/03/2018
9.84
 299,530 10.01 10.04 9.71 0 20,000 -0.3
05/03/2018
10.18
 177,280 10.18 10.38 9.97 1,400 0 0.0
02/03/2018
10.18
 74,780 10.51 10.51 10.14 0 0 0
01/03/2018
10.51
 167,640 10.38 10.61 10.31 0 54,000 -0.8
28/02/2018
10.54
 340,310 9.87 10.61 9.87 55,000 2,500 0.8
27/02/2018
10.04
 63,840 10.04 10.04 9.91 12,720 2,800 0.1
26/02/2018
10.04
 81,920 10.11 10.18 9.91 18,450 0 0.3
23/02/2018
10.04
 91,980 9.77 10.08 9.77 17,300 31,000 -0.2
22/02/2018
9.77
 50,700 10.08 10.11 9.77 12,200 0 0.2
21/02/2018
10.08
 107,920 10.08 10.18 9.97 15,390 4,220 0.2
13/02/2018
10.08
 73,370 9.71 10.11 9.71 0 0 0
12/02/2018
9.71
 42,580 9.91 9.91 9.54 0 0 0
09/02/2018
9.67
 176,680 9.17 9.67 9.17 0 10,000 -0.1
08/02/2018
9.77
 101,930 9.97 9.97 9.17 0 80,000 -1.1
07/02/2018
9.84
 160,480 9.31 9.87 9.31 19,950 8,430 0.2
06/02/2018
9.24
 724,140 9.24 9.37 9.24 4,000 66,300 -0.9
05/02/2018
9.91
 370,200 10.58 10.58 9.91 74,500 20,150 0.8
02/02/2018
10.58
 133,880 10.58 10.74 10.58 66,030 0 1.0
01/02/2018
10.64
 221,620 10.98 10.98 10.58 44,500 0 0.7
31/01/2018
10.85
 268,640 10.51 10.85 10.51 73,910 0 1.2
30/01/2018
10.51
 573,340 10.51 10.71 10.38 112,000 21,900 1.4
29/01/2018
10.71
 244,610 10.95 10.98 10.71 44,150 0 0.7
26/01/2018
10.85
 422,730 10.71 11.05 10.71 123,280 3,200 1.9
25/01/2018
10.71
 2,100,290 10.91 11.18 10.71 174,050 52,780 1.9
22/01/2018
11.51
 948,270 11.51 11.92 11.38 26,000 0 0.5
19/01/2018
11.38
 719,700 11.58 11.58 11.31 15,000 100,000 -1.4
18/01/2018
11.51
 1,419,880 11.31 11.68 11.25 465,200 33,630 7.4
17/01/2018
11.18
 840,510 10.78 11.18 10.71 350,400 0 5.8
16/01/2018
10.74
 368,370 10.98 10.98 10.71 38,520 0 0.6
15/01/2018
10.88
 189,970 11.05 11.05 10.85 16,500 10,790 0.1
12/01/2018
10.95
 424,900 10.78 11.11 10.71 2,000 2,120 0.0
11/01/2018
10.85
 546,260 11.05 11.05 10.71 7,700 3,100 0.1
10/01/2018
11.01
 677,280 11.38 11.38 11.01 55,000 0 0.9
09/01/2018
11.41
 669,630 11.38 11.51 11.18 141,000 900 2.4
08/01/2018
11.31
 771,040 11.11 11.45 11.11 9,300 0 0.2
05/01/2018
11.11
 1,002,020 10.71 11.21 10.64 20,130 300 0.3
04/01/2018
10.64
 252,990 10.74 10.74 10.58 40,000 0 0.6
03/01/2018
10.64
 274,280 10.78 10.78 10.44 42,000 0 0.7
02/01/2018
10.61
 175,160 10.54 10.68 10.44 17,430 0 0.3

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