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
13
13
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
13
13
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
13
13
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
13
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
13
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
13
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
13
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
10.80
 542,910 10.92 11.11 10.74 100 78,410 -1.4
09/08/2017
10.99
 607,250 11.30 11.30 10.52 100 113,200 -2.0
08/08/2017
11.30
 575,040 11.36 11.55 11.27 24,040 373,800 -6.4
07/08/2017
11.43
 1,091,760 11.36 11.62 11.18 75,000 544,060 -8.5
04/08/2017
11.36
 436,890 11.49 11.55 11.33 87,710 212,110 -2.3
03/08/2017
11.55
 1,021,810 11.30 11.62 11.27 239,550 463,800 -4.1
02/08/2017
11.24
 717,250 11.68 11.68 11.24 79,340 204,300 -2.3
01/08/2017
11.68
 474,320 11.93 11.93 11.62 144,080 172,530 -0.5
31/07/2017
11.84
 738,930 11.43 11.96 11.43 74,950 322,830 -4.7
28/07/2017
11.43
 753,230 11.71 11.74 11.43 100 204,000 -3.8
27/07/2017
11.74
 452,410 11.87 11.93 11.74 5,100 158,010 -2.9
26/07/2017
11.87
 549,000 12.24 12.24 11.80 10 195,000 -3.7
25/07/2017
11.96
 650,860 11.74 12.37 11.68 2,040 150,000 -2.8
24/07/2017
11.74
 628,630 12.37 12.37 11.74 7,320 46,930 -0.8
21/07/2017
12.43
 619,210 12.87 13.00 12.43 35,680 126,550 -1.8
20/07/2017
12.93
 592,340 13.06 13.12 12.75 20,000 122,750 -2.1
19/07/2017
13.19
 370,160 13.06 13.31 13.06 20,000 120,000 -2.1
18/07/2017
13.06
 353,870 13.19 13.44 12.87 100 105,000 -2.2
17/07/2017
13.19
 702,000 13.81 13.91 13.19 14,700 30,000 -0.3
14/07/2017
13.81
 483,960 13.97 14.13 13.81 10,000 55,000 -1.0
13/07/2017
13.94
 344,680 14.13 14.13 13.91 500 27,190 -0.6
12/07/2017
14.06
 458,220 14.00 14.10 13.91 6,900 23,000 -0.4
11/07/2017
14.00
 662,540 14.03 14.16 13.91 50 111,000 -2.5
10/07/2017
14.03
 1,078,440 14.19 14.41 13.94 23,800 100,000 -1.7
07/07/2017
14.22
 1,380,390 14.82 14.82 14.22 140,100 60,000 1.8
06/07/2017
14.72
 924,390 14.75 14.94 14.57 16,240 87,490 -1.7
05/07/2017
14.88
 1,171,240 14.66 15.19 14.66 600 92,210 -2.2
04/07/2017
14.66
 2,611,780 13.88 14.88 13.88 120,000 752,070 -14.7
03/07/2017
13.94
 616,750 14.19 14.19 13.94 30,000 157,020 -2.8
30/06/2017
14.19
 566,160 14.00 14.25 14.00 0 101,900 -2.3
29/06/2017
14.00
 766,670 13.81 14.25 13.72 4,000 180,000 -3.9
28/06/2017
13.81
 509,970 14.06 14.10 13.75 0 530 0.0
27/06/2017
14.00
 933,890 14.28 14.32 13.94 0 100,390 -2.3
26/06/2017
14.32
 394,860 14.38 14.44 14.13 0 2,070 0.0
23/06/2017
14.44
 823,100 14.47 14.63 14.38 0 80,320 -1.9
22/06/2017
14.63
 1,241,290 14.25 14.72 14.25 27,530 109,660 -1.9
21/06/2017
14.25
 869,500 13.88 14.32 13.81 5,000 149,620 -3.3
20/06/2017
13.94
 1,026,180 14.25 14.41 13.94 219,700 802,900 -13.1
19/06/2017
14.25
 1,363,540 14.38 14.66 14.13 531,280 949,210 -9.5
16/06/2017
14.25
 786,230 14.63 14.63 14.19 10,210 382,970 -8.6
15/06/2017
14.69
 768,550 14.13 14.94 14.03 254,380 419,110 -3.8
14/06/2017
14.13
 476,160 14.44 14.44 14.13 885,550 724,560 3.6
13/06/2017
14.25
 750,330 13.94 14.25 13.88 323,120 644,440 -7.2
12/06/2017
13.94
 331,100 13.81 14.25 13.81 47,000 50,000 -0.1
09/06/2017
14.06
 734,050 14.19 14.32 13.94 108,500 266,860 -3.6
08/06/2017
14.19
 1,086,940 14.13 14.63 13.88 6,010 280,000 -6.3
07/06/2017
14.10
 1,032,310 13.94 14.13 13.81 24,010 363,400 -7.6
06/06/2017
13.81
 1,037,400 13.25 13.81 13.19 1,150 20,000 -0.4
05/06/2017
13.19
 504,670 13.19 13.69 13.00 3,450 123,260 -2.5
02/06/2017
13.19
 437,140 12.62 13.25 12.56 300 2,400 0.0
01/06/2017
12.62
 320,920 12.75 12.75 12.56 24,000 94,860 -1.4
31/05/2017
12.56
 455,060 12.90 13.00 12.56 0 150,010 -3.0
30/05/2017
12.93
 571,310 13.09 13.31 12.93 1,860 50,000 -1.0
29/05/2017
13.09
 279,490 13.19 13.31 13.09 0 10,420 -0.2
26/05/2017
13.37
 368,560 13.40 13.56 13.12 0 34,740 -0.7
25/05/2017
13.19
 613,950 13.31 13.50 12.93 132,000 314,050 -3.8
24/05/2017
13.09
 429,350 13.00 13.56 13.00 0 158,320 -3.3
23/05/2017
13.19
 440,140 13.69 13.69 13.19 0 31,190 -0.7
22/05/2017
13.69
 557,180 13.06 13.88 13.00 0 37,840 -0.8
19/05/2017
13.00
 709,090 13.50 14.25 13.00 5,000 281,510 -5.9
18/05/2017
13.34
 1,296,030 12.56 13.34 12.15 14,240 778,670 -15.5
17/05/2017
12.49
 535,180 12.87 12.87 12.34 4,100 360,900 -7.1
16/05/2017
12.81
 524,480 13.12 13.59 12.78 2,000 277,540 -5.6
15/05/2017
13.12
 329,670 13.72 13.75 13.09 2,000 185,000 -3.9
12/05/2017
13.50
 556,590 13.19 13.50 13.09 5,400 377,870 -7.9
11/05/2017
13.44
 380,560 13.56 13.72 13.31 0 159,200 -3.4
10/05/2017
13.66
 205,710 13.72 13.81 13.62 0 44,200 -1.0
09/05/2017
13.81
 292,030 14.06 14.06 13.69 2,000 72,000 -1.5
08/05/2017
13.94
 159,240 13.81 14.10 13.81 0 40,000 -0.9
05/05/2017
13.94
 132,890 13.94 13.94 13.75 0 30,000 -0.7
04/05/2017
13.81
 357,430 13.69 14.00 13.66 1,000 100,500 -2.2
03/05/2017
13.81
 133,530 13.84 14.00 13.75 0 28,990 -0.6
28/04/2017
13.88
 119,610 13.88 14.13 13.84 1,500 20,600 -0.4
27/04/2017
14.00
 295,820 14.13 14.38 13.81 7,800 42,600 -0.8
26/04/2017
14.06
 161,770 13.94 14.13 13.75 2,200 22,000 -0.4
25/04/2017
13.94
 208,610 14.13 14.25 13.94 16,750 32,600 -0.4
24/04/2017
14.06
 153,030 14.16 14.38 14.00 3,000 30,810 -0.6
21/04/2017
14.16
 255,710 14.06 14.50 14.06 29,100 63,690 -0.8
20/04/2017
14.06
 516,270 14.13 14.38 13.94 179,700 91,300 2.0
19/04/2017
14.32
 167,580 14.00 14.32 13.81 41,500 33,800 0.2
18/04/2017
14.00
 655,840 14.10 14.10 13.62 296,020 307,030 -0.2
17/04/2017
14.03
 255,200 14.41 14.88 14.03 75,000 46,400 0.6
14/04/2017
14.44
 611,180 14.82 14.82 14.16 140,380 296,760 -3.6
13/04/2017
14.94
 426,850 15.01 15.26 14.66 0 147,600 -3.5
12/04/2017
14.94
 451,780 15.57 15.60 14.94 136,630 185,230 -1.2
11/04/2017
15.57
 797,140 14.82 15.57 14.82 148,710 132,760 0.4
10/04/2017
14.82
 585,600 14.28 14.94 14.28 41,000 126,010 -2.0
07/04/2017
14.41
 191,860 14.44 14.50 14.28 66,500 15,000 1.2
05/04/2017
14.44
 475,660 13.94 14.63 13.94 295,000 291,090 0.1
04/04/2017
14.06
 115,180 14.13 14.13 13.91 307,580 303,550 0.1
03/04/2017
14.06
 163,580 14.19 14.19 13.81 47,950 32,180 0.4
31/03/2017
14.06
 255,160 14.35 14.38 13.88 90,590 49,310 0.9
30/03/2017
14.13
 214,100 13.69 14.32 13.69 37,850 42,100 -0.1
29/03/2017
13.75
 428,180 14.00 14.06 13.62 88,000 67,020 0.5
28/03/2017
14.00
 282,780 14.63 14.63 14.00 80,380 87,910 -0.2
27/03/2017
14.50
 590,790 14.44 14.50 13.81 579,820 655,060 -1.7
24/03/2017
14.44
 485,190 14.91 14.91 14.13 57,440 251,610 -4.5
23/03/2017
14.72
 500,710 14.50 15.01 14.50 125,650 135,400 -0.2
22/03/2017
14.50
 457,950 14.25 14.75 14.19 24,970 102,000 -1.8
21/03/2017
14.25
 816,980 14.25 14.94 14.25 9,120 519,200 -11.7

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