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)
21/03/2017
14.25
 816,980 14.25 14.94 14.25 9,120 519,200 -11.7
20/03/2017
14.44
 829,150 14.69 15.07 14.41 33,000 346,730 -7.3
17/03/2017
14.63
 970,270 14.94 15.57 14.57 172,690 508,380 -8.0
16/03/2017
14.57
 853,470 13.75 14.57 13.56 88,970 409,060 -7.0
15/03/2017
13.62
 883,920 13.00 13.69 12.75 500 276,880 -5.8
14/03/2017
12.81
 368,750 13.12 13.12 12.75 20,000 206,780 -3.8
13/03/2017
12.93
 607,730 12.71 13.12 12.71 17,850 290,000 -5.6
10/03/2017
12.65
 483,940 12.65 12.81 12.24 0 219,290 -4.4
09/03/2017
12.18
 56,040 12.46 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 11.74 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 11.71 11.99 11.71 0 79,560 -1.5
02/03/2017
12.12
 74,550 12.43 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 12.06 12.24 11.80 0 88,310 -1.7
27/02/2017
11.99
 129,340 11.99 12.37 11.99 6,610 73,860 -1.3
24/02/2017
12.37
 123,130 12.43 12.49 12.31 23,690 30,000 -0.1
23/02/2017
12.56
 284,870 12.56 12.68 12.43 404,670 415,990 -0.2
22/02/2017
12.62
 180,500 12.62 12.75 12.56 58,260 45,000 0.3
21/02/2017
12.71
 246,150 12.87 12.93 12.62 27,700 128,920 -2.1
20/02/2017
12.68
 240,990 12.37 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 12.62 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 12.49 12.93 12.49 605,020 997,110 -8.0
09/02/2017
12.34
 336,740 11.68 12.34 11.68 97,600 199,470 -2.0
08/02/2017
11.55
 412,810 11.49 11.55 11.24 753,014 779,724 -0.5
07/02/2017
11.58
 513,320 11.74 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 12.68 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 12.65 12.65 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 12.81 12.81 12.65 126,160 125,660 0.0
18/01/2017
12.65
 21,980 12.68 12.81 12.56 4,850 0 0.1
17/01/2017
12.56
 19,260 12.75 12.75 12.49 205,040 200,000 0.1
16/01/2017
12.56
 20,780 12.68 12.68 12.56 4,930 0 0.1
13/01/2017
12.65
 56,540 12.97 12.97 12.65 0 51,420 -1.0
12/01/2017
12.68
 68,250 13.03 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 12.75 12.87 12.68 3,850 0 0.1
05/01/2017
12.81
 63,230 12.68 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 12.81 13.06 12.75 3,000 11,130 -0.2
30/12/2016
12.87
 22,880 12.93 13.06 12.87 531,240 521,240 0.2
29/12/2016
13.06
 27,280 12.75 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 12.87 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 12.87 13.12 12.56 267,890 349,980 -1.7
20/12/2016
13.12
 89,970 13.06 13.31 12.93 157,980 171,360 -0.3
19/12/2016
13.19
 14,040 13.12 13.31 13.06 100,640 105,210 -0.1
16/12/2016
13.31
 22,610 13.44 13.44 13.12 108,000 100,000 0.2
15/12/2016
13.25
 18,910 13.19 13.31 13.19 9,000 0 0.2
14/12/2016
13.12
 113,240 13.06 13.12 13.06 77,560 69,370 0.2
13/12/2016
13.12
 210,650 13.37 13.56 13.06 173,090 144,490 0.6
12/12/2016
13.69
 107,180 13.59 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 13.62 13.78 13.62 32,500 26,400 0.1
07/12/2016
13.78
 27,340 13.56 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 13.94 14.06 13.78 180,000 203,330 -0.5
02/12/2016
13.78
 28,650 13.81 13.88 13.75 15,850 16,080 0.0
01/12/2016
13.75
 69,200 13.62 13.81 13.62 48,910 37,200 0.3
30/11/2016
13.69
 67,780 13.50 13.81 13.50 23,750 49,450 -0.6
29/11/2016
13.56
 64,920 13.81 13.81 13.50 10,000 31,000 -0.5
28/11/2016
13.88
 59,650 14.13 14.13 13.81 10,000 30,830 -0.5
25/11/2016
14.19
 57,220 14.13 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 14.44 14.54 14.41 522,490 552,450 -0.7
22/11/2016
14.50
 57,050 14.38 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 14.35 14.57 14.19 310,000 300,000 0.2
17/11/2016
14.28
 19,800 14.13 14.38 14.06 15,520 0 0.4
16/11/2016
14.32
 27,690 14.25 14.35 14.13 11,400 0 0.3
15/11/2016
14.19
 65,380 14.06 14.25 13.97 38,930 5,000 0.8
14/11/2016
14.06
 193,920 14.25 14.25 13.84 132,140 158,000 -0.6
11/11/2016
14.25
 25,830 13.81 14.25 13.81 22,490 0 0.5
10/11/2016
13.81
 226,040 14.44 14.44 13.81 105,000 180,780 -1.7
09/11/2016
13.91
 130,310 14.19 14.19 13.91 76,830 57,940 0.4
08/11/2016
14.19
 122,490 14.13 14.19 14.00 83,730 46,700 0.8
07/11/2016
14.25
 106,590 14.44 14.44 14.13 72,840 37,680 0.8
04/11/2016
14.44
 79,180 14.66 14.66 14.25 60,000 0 1.4
03/11/2016
14.66
 173,080 14.13 14.69 14.13 71,600 3,640 1.6
02/11/2016
14.19
 259,110 15.07 15.07 14.19 722,990 735,050 -0.3
01/11/2016
14.69
 306,450 13.78 14.69 13.50 233,720 5,000 5.3
31/10/2016
13.75
 224,390 13.75 13.75 13.06 148,080 89,550 1.3
28/10/2016
13.06
 133,380 12.87 13.19 12.56 58,650 99,320 -0.8
27/10/2016
13.06
 76,790 13.31 13.37 13.06 43,980 46,710 -0.1
26/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
26/10/2016
13.31
 92,240 13.12 13.53 13.12 3,800 50,870 -1.0
25/10/2016
13.03
 344,040 13.13 13.19 12.61 383,600 434,710 -1.3

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