CTCP Xi măng Hà Tiên 1 (ht1)

11.80
0
(0%)
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
(2026-08-19) 		-0.71 -5.66% 5,346,100 591,500 8.7
11.68
16.06
11.80
2 tháng
(2026-07-20) 		0.07 0.61% 9,587,400 666,600 9.6
11.34
16.06
11.80
3 tháng
(2026-06-22) 		-1.58 -11.83% 13,085,300 902,700 12.7
11.34
16.06
11.80
6 tháng
(2026-03-23) 		-2.31 -16.39% 31,896,200 -21,200 -1.6
11.34
16.06
11.80
12 tháng
(2025-09-23) 		-5.33 -31.12% 107,004,300 -2,215,000 -34.7
11.34
19.56
11.80
24 tháng
(2024-09-30) 		0.18 1.59% 262,909,500 318,251 22.8
9
19.56
11.80
36 tháng
(2023-10-04) 		-0.79 -6.24% 362,401,800 -103,892 21.5
9
19.56
11.80
60 tháng
(2021-10-14) 		-9.66 -45% 1,067,528,900 -246,450 -23.7
6.99
23.77
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
14.44
 611,180 14.94 14.94 14.16 140,380 296,760 -3.6
13/04/2017
14.94
 426,850 14.94 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 14.41 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 14.06 14.63 13.94 295,000 291,090 0.1
04/04/2017
14.06
 115,180 14.06 14.13 13.91 307,580 303,550 0.1
03/04/2017
14.06
 163,580 14.06 14.19 13.81 47,950 32,180 0.4
31/03/2017
14.06
 255,160 14.13 14.38 13.88 90,590 49,310 0.9
30/03/2017
14.13
 214,100 13.75 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 14.50 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 14.72 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 14.44 14.94 14.25 9,120 519,200 -11.7
20/03/2017
14.44
 829,150 14.63 15.07 14.41 33,000 346,730 -7.3
17/03/2017
14.63
 970,270 14.57 15.57 14.57 172,690 508,380 -8.0
16/03/2017
14.57
 853,470 13.62 14.57 13.56 88,970 409,060 -7.0
15/03/2017
13.62
 883,920 12.81 13.69 12.75 500 276,880 -5.8
14/03/2017
12.81
 368,750 12.93 13.12 12.75 20,000 206,780 -3.8
13/03/2017
12.93
 607,730 12.65 13.12 12.71 17,850 290,000 -5.6
10/03/2017
12.65
 483,940 12.18 12.81 12.24 0 219,290 -4.4
09/03/2017
12.18
 56,040 12.21 12.46 12.18 0 21,110 -0.4
08/03/2017
12.21
 437,960 11.84 12.53 11.84 67,900 150,100 -1.6
07/03/2017
11.84
 188,470 11.84 11.84 11.62 12,950 154,430 -2.6
06/03/2017
11.84
 143,460 11.87 12.06 11.84 0 80,000 -1.5
03/03/2017
11.87
 128,090 12.12 12.12 11.71 0 79,560 -1.5
02/03/2017
12.12
 74,550 12.31 12.43 11.87 0 17,500 -0.3
01/03/2017
12.31
 124,330 11.80 12.31 11.77 0 39,820 -0.8
28/02/2017
11.80
 142,590 11.99 12.24 11.80 0 88,310 -1.7
27/02/2017
11.99
 129,340 12.37 12.37 11.99 6,610 73,860 -1.3
24/02/2017
12.37
 123,130 12.56 12.56 12.31 23,690 30,000 -0.1
23/02/2017
12.56
 284,870 12.62 12.68 12.43 404,670 415,990 -0.2
22/02/2017
12.62
 180,500 12.71 12.75 12.56 58,260 45,000 0.3
21/02/2017
12.71
 246,150 12.68 12.93 12.62 27,700 128,920 -2.1
20/02/2017
12.68
 240,990 12.68 12.81 12.18 14,000 37,100 -0.5
17/02/2017
12.68
 328,930 12.71 12.90 12.31 28,000 220,680 -3.8
16/02/2017
12.71
 227,100 12.97 13.00 12.68 26,000 55,000 -0.6
15/02/2017
12.97
 355,790 12.68 13.19 12.56 100 140,530 -2.9
14/02/2017
12.68
 135,760 12.93 13.06 12.68 2,000 35,500 -0.7
13/02/2017
12.93
 407,640 12.81 13.19 12.71 61,500 164,400 -2.1
10/02/2017
12.81
 609,010 12.34 12.93 12.49 605,020 997,110 -8.0
09/02/2017
12.34
 336,740 11.55 12.34 11.68 97,600 199,470 -2.0
08/02/2017
11.55
 412,810 11.58 11.58 11.24 753,014 779,724 -0.5
07/02/2017
11.58
 513,320 11.65 11.87 11.43 311,640 284,770 0.5
06/02/2017
11.65
 100,920 12.12 12.12 11.65 300 34,300 -0.6
03/02/2017
12.12
 82,160 12.56 12.68 12.12 7,100 42,250 -0.7
02/02/2017
12.56
 15,710 12.56 12.81 12.56 9,450 8,490 0.0
25/01/2017
12.56
 30,280 12.68 12.68 12.49 500,000 520,650 -0.4
24/01/2017
12.68
 23,420 12.68 12.68 12.43 505,470 515,430 -0.2
23/01/2017
12.68
 22,220 12.75 12.75 12.56 500 0 0.0
20/01/2017
12.75
 37,380 12.68 12.75 12.59 13,500 0 0.3
19/01/2017
12.68
 16,500 12.65 12.81 12.65 126,160 125,660 0.0
18/01/2017
12.65
 21,980 12.56 12.81 12.56 4,850 0 0.1
17/01/2017
12.56
 19,260 12.56 12.75 12.49 205,040 200,000 0.1
16/01/2017
12.56
 20,780 12.65 12.68 12.56 4,930 0 0.1
13/01/2017
12.65
 56,540 12.68 12.97 12.65 0 51,420 -1.0
12/01/2017
12.68
 68,250 12.68 13.03 12.65 3,000 36,250 -0.7
11/01/2017
12.68
 57,600 12.87 12.87 12.68 20,030 38,600 -0.4
10/01/2017
12.87
 61,670 12.87 12.87 12.81 434,430 474,850 -0.8
09/01/2017
12.87
 51,610 12.81 13.06 12.81 5,530 11,510 -0.1
06/01/2017
12.81
 33,740 12.81 12.87 12.68 3,850 0 0.1
05/01/2017
12.81
 63,230 12.75 12.81 12.68 20,820 52,770 -0.6
04/01/2017
12.75
 35,820 12.81 12.87 12.75 370 0 0.0
03/01/2017
12.81
 39,970 12.87 13.06 12.75 3,000 11,130 -0.2
30/12/2016
12.87
 22,880 13.06 13.06 12.87 531,240 521,240 0.2
29/12/2016
13.06
 27,280 12.87 13.09 12.75 227,010 200,000 0.6
28/12/2016
12.87
 67,600 12.87 13.06 12.75 119,610 122,550 -0.1
27/12/2016
12.87
 150,740 13.06 13.06 12.75 128,360 119,550 0.2
26/12/2016
13.06
 40,050 13.06 13.06 13.06 39,000 0 0.8
23/12/2016
13.06
 55,910 12.81 13.06 12.81 331,060 294,560 0.8
22/12/2016
12.81
 61,040 12.75 13.06 12.75 50,000 19,050 0.6
21/12/2016
12.75
 245,800 13.12 13.12 12.56 267,890 349,980 -1.7
20/12/2016
13.12
 89,970 13.19 13.31 12.93 157,980 171,360 -0.3
19/12/2016
13.19
 14,040 13.31 13.31 13.06 100,640 105,210 -0.1
16/12/2016
13.31
 22,610 13.25 13.44 13.12 108,000 100,000 0.2
15/12/2016
13.25
 18,910 13.12 13.31 13.19 9,000 0 0.2
14/12/2016
13.12
 113,240 13.12 13.12 13.06 77,560 69,370 0.2
13/12/2016
13.12
 210,650 13.69 13.69 13.06 173,090 144,490 0.6
12/12/2016
13.69
 107,180 13.69 13.69 13.37 103,260 60,210 0.9
09/12/2016
13.69
 60,860 13.69 13.69 13.69 53,630 35,240 0.4
08/12/2016
13.69
 49,010 13.78 13.78 13.62 32,500 26,400 0.1
07/12/2016
13.78
 27,340 13.62 13.78 13.50 21,670 7,100 0.3
06/12/2016
13.62
 66,350 13.78 13.81 13.62 61,220 41,780 0.4
05/12/2016
13.78
 58,420 13.78 14.06 13.78 180,000 203,330 -0.5
02/12/2016
13.78
 28,650 13.75 13.88 13.75 15,850 16,080 0.0
01/12/2016
13.75
 69,200 13.69 13.81 13.62 48,910 37,200 0.3
30/11/2016
13.69
 67,780 13.56 13.81 13.50 23,750 49,450 -0.6
29/11/2016
13.56
 64,920 13.88 13.88 13.50 10,000 31,000 -0.5
28/11/2016
13.88
 59,650 14.19 14.19 13.81 10,000 30,830 -0.5
25/11/2016
14.19
 57,220 14.19 14.22 14.06 355,810 348,070 0.2
24/11/2016
14.19
 58,260 14.50 14.50 14.16 310,000 318,990 -0.2
23/11/2016
14.50
 90,440 14.50 14.54 14.41 522,490 552,450 -0.7
22/11/2016
14.50
 57,050 14.25 14.69 14.28 19,000 0 0.4
21/11/2016
14.25
 30,480 14.22 14.25 14.22 20,000 15,000 0.1
18/11/2016
14.22
 24,200 14.28 14.57 14.19 310,000 300,000 0.2
17/11/2016
14.28
 19,800 14.32 14.38 14.06 15,520 0 0.4

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