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)
03/06/2016
15.54
 72,260 15.33 15.54 15.33 62,540 5,000 1.7
02/06/2016
15.44
 37,100 15.44 15.44 15.23 67,340 52,190 0.4
01/06/2016
15.54
 28,770 15.44 15.54 15.38 18,000 0 0.5
31/05/2016
15.44
 35,980 15.33 15.44 15.23 25,480 0 0.7
30/05/2016
15.38
 30,270 15.33 15.38 15.28 25,500 100 0.7
27/05/2016
15.12
 3,300 15.12 15.12 15.12 3,200 0 0.1
26/05/2016
15.12
 16,530 15.12 15.23 15.12 16,000 0 0.5
25/05/2016
15.12
 29,260 14.65 15.17 14.65 28,750 8,900 0.6
24/05/2016
14.81
 14,670 14.39 14.81 14.39 14,150 6,310 0.2
23/05/2016
14.65
 12,010 14.65 14.65 14.39 4,460 100 0.1
20/05/2016
14.65
 7,460 14.91 14.91 14.65 2,500 1,500 0.0
19/05/2016
15.17
 1,250 15.17 15.17 15.17 0 0 0
18/05/2016
15.23
 77,640 15.17 15.23 15.17 77,000 0 2.2
17/05/2016
15.17
 100 15.17 15.17 15.17 0 0 0
16/05/2016
15.17
 37,640 14.81 15.17 14.75 34,140 0 1.0
13/05/2016
14.91
 36,700 14.70 14.91 14.65 34,340 0 1.0
12/05/2016
14.91
 1,610 14.65 14.91 14.65 23,000 0 0.6
11/05/2016
14.91
 34,690 14.55 14.91 14.55 31,690 0 0.9
10/05/2016
14.75
 11,560 14.65 14.75 14.39 8,750 2,700 0.2
09/05/2016
14.75
 17,510 14.75 14.91 14.28 12,760 0 0.4
06/05/2016
14.75
 55,970 14.65 14.75 14.60 38,400 14,030 0.7
05/05/2016
14.55
 112,500 14.55 14.60 14.44 107,890 79,800 0.8
04/05/2016
14.39
 69,080 14.34 14.49 14.13 66,310 18,000 1.3
29/04/2016
14.39
 61,440 14.23 14.55 14.13 60,140 1,000 1.6
28/04/2016
14.34
 79,120 13.45 14.49 13.45 77,520 9,000 1.9
27/04/2016
14.13
 69,000 13.87 14.13 13.76 49,650 0 1.3
26/04/2016
13.76
 53,770 13.71 13.81 13.71 41,820 0 1.1
25/04/2016
13.87
 21,200 13.66 13.92 13.66 16,310 0 0.4
22/04/2016
13.66
 29,800 13.39 13.76 13.34 13,510 3,800 0.3
21/04/2016
13.60
 16,830 13.13 13.66 13.13 13,860 2,500 0.3
20/04/2016
13.76
 28,420 14.18 14.18 13.76 26,090 0 0.7
19/04/2016
14.18
 33,480 14.39 14.39 14.13 6,000 0 0.2
15/04/2016
14.39
 176,050 13.50 14.44 13.50 137,370 0 3.7
14/04/2016
13.50
 54,360 13.45 13.50 13.39 80,420 47,080 0.9
13/04/2016
13.39
 95,010 13.39 13.39 13.29 74,000 27,580 1.2
12/04/2016
13.24
 17,300 12.92 13.34 12.92 15,000 0 0.4
11/04/2016
13.29
 97,500 13.45 13.50 13.19 82,480 16,540 1.7
08/04/2016
13.45
 45,170 13.45 13.45 13.24 39,000 15,000 0.6
07/04/2016
13.45
 97,810 13.29 13.45 13.24 82,300 47,000 0.9
06/04/2016
13.29
 44,570 13.24 13.34 12.87 40,700 15,800 0.6
05/04/2016
12.87
 76,360 12.51 12.87 12.51 44,960 32,800 0.3
04/04/2016
12.82
 125,170 13.24 13.24 12.82 304,010 337,200 -0.8
01/04/2016
13.13
 28,250 13.34 13.50 13.13 10,450 23,840 -0.3
31/03/2016
13.50
 99,080 13.71 13.71 13.45 53,400 54,420 0.0
30/03/2016
13.60
 124,130 13.34 13.87 13.19 81,440 72,690 0.2
29/03/2016
13.34
 91,960 13.08 13.39 13.08 416,530 406,500 0.3
28/03/2016
13.19
 62,710 12.98 13.19 12.98 32,000 37,180 -0.1
25/03/2016
13.03
 25,620 12.98 13.03 12.98 68,700 63,900 0.1
24/03/2016
12.98
 149,050 13.08 13.34 12.98 287,900 329,440 -1.0
23/03/2016
13.03
 147,160 13.03 13.13 13.03 81,200 120,920 -1.0
22/03/2016
13.13
 75,370 13.19 13.19 13.03 21,600 51,840 -0.8
21/03/2016
13.19
 94,230 13.50 13.60 13.19 71,500 131,120 -1.5
18/03/2016
13.50
 22,830 13.81 13.81 13.45 0 9,940 -0.3
17/03/2016
13.71
 39,950 13.71 13.87 13.50 6,500 0 0.2
16/03/2016
13.55
 25,610 13.34 13.55 13.34 3,200 100 0.1
15/03/2016
13.55
 39,880 13.66 13.81 13.50 0 4,730 -0.1
14/03/2016
13.71
 74,650 13.71 13.81 13.71 20,010 9,000 0.3
11/03/2016
13.87
 307,930 14.02 14.13 13.87 211,800 85,970 3.3
10/03/2016
14.13
 72,090 13.76 14.13 13.76 43,000 0 1.1
09/03/2016
13.92
 21,250 14.02 14.02 13.92 2,800 300 0.1
08/03/2016
14.02
 53,840 14.39 14.39 13.92 87,500 60,730 0.7
07/03/2016
13.87
 256,160 13.87 14.65 13.87 186,770 21,000 4.4
04/03/2016
14.02
 68,310 13.87 14.23 13.66 119,940 109,510 0.3
03/03/2016
13.92
 66,840 13.92 13.92 13.71 68,530 37,740 0.8
02/03/2016
13.71
 37,220 13.60 13.87 13.60 38,700 39,190 0.0
01/03/2016
13.60
 32,010 14.13 14.13 13.60 0 10,430 -0.3
29/02/2016
14.02
 44,090 14.44 14.44 13.97 0 1,350 0.0
26/02/2016
13.87
 319,920 13.71 14.02 13.71 242,560 9,300 6.2
25/02/2016
13.60
 17,020 13.71 13.87 13.60 4,450 100 0.1
24/02/2016
13.71
 21,940 13.81 14.02 13.71 9,110 10,290 0.0
23/02/2016
13.81
 16,440 13.87 13.87 13.81 9,890 0 0.3
22/02/2016
13.97
 21,310 13.87 14.02 13.87 9,810 10 0.3
19/02/2016
14.02
 25,920 13.81 14.02 13.71 18,160 10,280 0.2
18/02/2016
13.81
 13,620 14.07 14.07 13.76 5,520 12,540 -0.2
17/02/2016
14.07
 59,670 13.87 14.07 13.60 48,830 30,750 0.5
16/02/2016
13.66
 72,350 12.87 13.66 12.87 51,800 0 1.3
15/02/2016
13.55
 10 13.55 13.55 13.55 0 0 0
05/02/2016
13.19
 5,500 13.24 13.24 13.19 0 4,000 -0.1
04/02/2016
13.24
 33,010 13.19 13.24 13.19 32,000 17,240 0.4
03/02/2016
12.82
 13,030 13.03 13.08 12.82 2,740 0 0.1
02/02/2016
13.08
 9,720 13.60 13.60 13.08 0 4,240 -0.1
01/02/2016
13.60
 39,850 13.45 13.60 13.08 137,040 100,000 0.9
29/01/2016
13.45
 1,000 13.50 13.50 12.82 0 0 0
28/01/2016
13.13
 61,240 13.39 13.39 13.13 43,500 59,440 -0.4
27/01/2016
13.34
 1,900 13.66 13.66 13.34 0 300 0.0
26/01/2016
13.29
 15,490 13.45 13.45 13.19 103,500 114,010 -0.3
25/01/2016
13.45
 61,410 13.13 13.87 13.13 110,010 160,030 -1.3
22/01/2016
13.45
 61,390 13.60 13.87 13.45 185,000 200,520 -0.4
21/01/2016
13.60
 69,810 13.55 13.87 13.45 40,000 1,650 1.0
20/01/2016
13.55
 11,570 13.60 13.76 13.55 243,860 249,770 -0.2
19/01/2016
13.60
 283,030 12.71 13.60 12.71 525,000 576,150 -1.3
18/01/2016
13.66
 7,410 13.55 13.87 13.55 284,600 284,300 0.0
15/01/2016
13.87
 2,370 13.92 13.92 13.87 0 0 0
14/01/2016
14.13
 52,550 14.39 14.39 14.13 84,630 63,860 0.6
13/01/2016
14.39
 270 14.49 14.49 14.07 104,430 104,430 0
12/01/2016
14.49
 53,570 13.87 14.49 13.76 44,240 14,910 0.8
11/01/2016
13.87
 9,420 13.76 13.87 13.76 0 100 0.0
08/01/2016
13.97
 2,010 13.97 13.97 13.87 200 200 0
07/01/2016
14.02
 7,650 13.92 14.18 13.92 750 0 0.0
06/01/2016
14.02
 1,700 14.02 14.02 14.02 0 300 0.0

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