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)
16/11/2016
14.32
 27,690 14.19 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 13.91 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 14.25 14.25 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 14.19 14.69 14.13 71,600 3,640 1.6
02/11/2016
14.19
 259,110 14.69 15.07 14.19 722,990 735,050 -0.3
01/11/2016
14.69
 306,450 13.75 14.69 13.50 233,720 5,000 5.3
31/10/2016
13.75
 224,390 13.06 13.75 13.06 148,080 89,550 1.3
28/10/2016
13.06
 133,380 13.06 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 13.03 13.53 13.12 3,800 50,870 -1.0
25/10/2016
13.03
 344,040 13.21 13.21 12.61 383,600 434,710 -1.3
24/10/2016
13.21
 205,710 13.66 13.71 13.13 50,230 61,110 -0.3
21/10/2016
13.66
 196,740 14.02 14.02 13.66 101,490 74,430 0.7
20/10/2016
14.02
 280,990 13.37 14.23 14.00 98,000 29,500 1.8
19/10/2016
13.37
 165,590 12.51 13.37 12.56 166,510 126,000 1.0
18/10/2016
12.51
 612,230 13.34 13.45 12.43 25,400 392,620 -8.8
17/10/2016
13.34
 281,030 14.18 14.34 13.34 400 79,200 -2.1
14/10/2016
14.18
 131,980 14.18 14.65 14.18 150,100 236,090 -2.3
13/10/2016
14.18
 253,790 14.96 14.96 14.18 280 109,430 -3.0
12/10/2016
14.96
 307,030 14.99 15.28 14.18 800 196,930 -5.4
11/10/2016
14.99
 338,330 15.44 15.44 14.96 30,400 205,570 -5.0
10/10/2016
15.44
 344,780 15.23 15.54 15.23 80,000 253,010 -5.1
07/10/2016
15.23
 389,410 14.91 15.33 15.02 30,100 150,780 -3.5
06/10/2016
14.91
 434,600 14.81 15.02 14.70 180,200 178,330 0.1
05/10/2016
14.81
 243,650 14.55 15.07 14.41 135,200 156,230 -0.6
04/10/2016
14.55
 158,420 14.57 14.65 14.34 103,000 30,250 2.0
03/10/2016
14.57
 38,930 14.65 14.81 14.44 0 1,910 -0.1
30/09/2016
14.65
 183,250 14.86 14.86 14.55 120,000 158,550 -1.1
29/09/2016
14.86
 194,350 14.96 15.20 14.86 120,000 128,060 -0.2
28/09/2016
14.96
 149,990 14.75 15.07 14.70 21,000 96,940 -2.2
27/09/2016
14.75
 181,540 14.65 14.75 14.55 204,270 196,000 0.2
26/09/2016
14.65
 110,180 14.49 14.65 14.23 78,000 66,630 0.3
23/09/2016
14.49
 19,560 14.39 14.55 14.18 15,200 0 0.4
22/09/2016
14.39
 28,110 14.13 14.49 14.28 9,000 0 0.2
21/09/2016
14.13
 63,680 14.34 14.34 14.07 10,000 34,390 -0.7
20/09/2016
14.34
 15,940 14.39 14.44 14.13 9,000 10,650 0.0
19/09/2016
14.39
 43,850 14.13 14.44 14.13 40,000 35,170 0.1
16/09/2016
14.13
 31,950 14.49 14.49 14.07 0 27,500 -0.7
15/09/2016
14.49
 104,120 14.18 14.60 14.13 57,500 100,000 -1.2
14/09/2016
14.18
 76,750 14.44 14.55 14.18 10,000 46,100 -1.0
13/09/2016
14.44
 153,600 14.65 14.65 14.39 110,000 100,000 0.3
12/09/2016
14.65
 131,990 14.70 14.70 14.28 100,000 102,430 -0.1
09/09/2016
14.70
 410,230 14.70 14.91 14.55 301,000 335,830 -1.0
08/09/2016
14.70
 162,770 14.91 14.96 14.65 88,960 281,840 -5.4
07/09/2016
14.91
 216,770 14.39 14.91 14.28 255,270 462,520 -5.8
06/09/2016
14.39
 56,570 14.23 14.39 14.13 1,800 76,090 -2.0
05/09/2016
14.23
 40,550 14.23 14.39 14.07 10,000 30,410 -0.6
01/09/2016
14.23
 23,780 14.28 14.34 14.13 0 13,840 -0.4
31/08/2016
14.28
 29,290 14.18 14.49 14.18 2,940 16,850 -0.4
30/08/2016
14.18
 216,460 14.18 14.44 14.18 121,460 209,720 -2.4
29/08/2016
14.18
 53,320 14.44 14.55 14.18 50 37,420 -1.0
26/08/2016
14.44
 63,230 14.60 14.65 14.39 80 16,730 -0.5
25/08/2016
14.60
 66,090 14.70 14.70 14.55 100 21,070 -0.6
24/08/2016
14.70
 32,620 14.70 14.96 14.65 500 23,020 -0.6
23/08/2016
14.70
 123,750 14.70 15.17 14.70 179,890 192,280 -0.3
22/08/2016
14.70
 67,100 14.70 14.86 14.65 28,360 39,340 -0.3
19/08/2016
14.70
 37,260 14.91 14.91 14.55 280 0 0.0
18/08/2016
14.91
 117,500 15.07 15.17 14.81 60,350 55,100 0.1
17/08/2016
15.07
 49,850 15.12 15.17 14.96 5,000 23,000 -0.5
16/08/2016
15.12
 65,030 15.12 15.33 15.07 24,500 25,800 0.0
15/08/2016
15.12
 323,010 14.39 15.28 14.65 190,690 273,660 -2.4
12/08/2016
14.39
 21,380 14.86 15.12 14.39 120 10,000 -0.3
11/08/2016
14.86
 15,460 14.70 14.91 14.44 0 2,900 -0.1
10/08/2016
14.70
 81,350 14.60 14.91 14.60 59,550 73,660 -0.4
09/08/2016
14.60
 41,670 14.39 14.65 14.39 24,100 29,040 -0.1
08/08/2016
14.39
 55,730 13.87 14.44 14.02 36,050 32,840 0.1
05/08/2016
13.87
 86,280 14.60 14.65 13.87 10,500 57,960 -1.3
04/08/2016
14.60
 106,230 14.86 14.96 14.60 98,300 82,280 0.4
03/08/2016
14.86
 64,600 14.91 14.96 14.65 46,120 52,660 -0.2
02/08/2016
14.91
 178,650 15.28 15.28 14.65 158,270 161,300 -0.1
01/08/2016
15.28
 261,500 15.91 15.91 14.81 94,800 196,790 -2.9
29/07/2016
15.91
 89,100 16.12 16.12 15.91 222,850 235,900 -0.4
28/07/2016
16.12
 1,720 16.38 16.38 15.96 0 0 0
27/07/2016
16.38
 93,310 16.27 16.48 16.12 173,160 159,950 0.4
26/07/2016
16.27
 2,010 16.48 16.48 15.96 0 1,200 0.0
25/07/2016
16.48
 8,100 16.48 16.48 16.48 8,000 1,200 0.2
22/07/2016
16.48
 50,310 16.69 16.69 15.70 84,130 37,010 1.5
21/07/2016
16.69
 71,600 16.74 16.85 16.22 55,490 12,300 1.4
20/07/2016
16.74
 36,880 16.12 16.95 15.54 6,370 6,700 0.0
19/07/2016
16.12
 31,960 17.00 17.27 16.12 20,000 0 0.6
18/07/2016
17.00
 86,040 16.38 17.00 15.28 49,600 49,830 0.0
15/07/2016
16.38
 193,200 17.58 17.58 16.38 98,700 46,670 1.6
14/07/2016
17.58
 101,310 17.95 17.95 17.27 70,400 0 2.4
13/07/2016
17.95
 41,240 18.84 18.84 17.95 1,600 9,680 -0.3
12/07/2016
18.84
 144,050 18.84 18.84 18.63 125,620 40,610 3.1
11/07/2016
18.84
 85,400 18.84 19.41 18.37 64,850 0 2.3
08/07/2016
18.84
 167,790 18.57 19.67 18.57 60,540 89,290 -1.0
07/07/2016
18.57
 184,150 17.37 18.57 16.74 151,830 85,300 2.3
06/07/2016
17.37
 129,890 16.64 17.63 16.48 21,830 0 0.7
05/07/2016
16.64
 57,480 16.64 17.11 16.32 26,200 3,000 0.7
04/07/2016
16.64
 90,830 15.70 16.80 15.64 15,770 26,410 -0.3
01/07/2016
15.70
 45,230 15.28 15.85 15.17 14,910 0 0.4
30/06/2016
15.28
 42,830 15.54 15.54 15.28 0 0 0
29/06/2016
15.54
 111,820 15.64 15.64 15.17 98,920 127,600 -0.8

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