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)
28/01/2016
13.13
 61,240 13.34 13.39 13.13 43,500 59,440 -0.4
27/01/2016
13.34
 1,900 13.29 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 13.45 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 13.66 13.66 12.71 525,000 576,150 -1.3
18/01/2016
13.66
 7,410 13.87 13.87 13.55 284,600 284,300 0.0
15/01/2016
13.87
 2,370 14.13 14.13 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 13.97 13.97 13.76 0 100 0.0
08/01/2016
13.97
 2,010 14.02 14.02 13.87 200 200 0
07/01/2016
14.02
 7,650 14.02 14.18 13.92 750 0 0.0
06/01/2016
14.02
 1,700 14.23 14.23 14.02 0 300 0.0
05/01/2016
14.23
 41,040 14.07 14.23 13.71 39,830 2,400 1.0
04/01/2016
14.07
 37,800 14.02 14.18 13.71 26,430 0 0.7
31/12/2015
14.02
 2,700 14.13 14.13 14.02 0 0 0
30/12/2015
14.13
 14,860 13.76 14.39 13.66 2,000 400 0.0
29/12/2015
13.76
 75,200 14.49 14.49 13.76 0 70,000 -1.9
28/12/2015
14.49
 690 14.65 14.65 14.39 0 0 0
25/12/2015
14.65
 81,090 14.44 14.65 13.92 79,080 5,000 2.1
24/12/2015
14.44
 1,300 14.55 14.65 14.28 700 300 0.0
23/12/2015
14.55
 55,610 14.39 14.55 14.28 52,010 3,150 1.3
22/12/2015
14.39
 26,670 14.39 14.39 14.23 23,460 0 0.6
21/12/2015
14.39
 22,410 14.65 14.70 14.23 6,710 18,000 -0.3
18/12/2015
14.65
 74,890 14.75 14.75 14.28 73,240 15,000 1.6
17/12/2015
14.75
 78,040 14.91 15.07 14.75 300,000 52,900 7.0
16/12/2015
14.91
 135,840 14.60 14.96 14.65 55,000 4,400 1.4
15/12/2015
14.60
 9,970 14.65 14.65 14.13 0 200 0.0
14/12/2015
14.65
 11,950 14.18 14.75 14.23 11,000 0 0.3
11/12/2015
14.18
 70,880 14.18 14.23 14.18 202,700 298,250 -2.6
10/12/2015
14.18
 172,210 14.13 14.18 13.97 41,130 247,000 -5.5
09/12/2015
14.13
 21,600 14.34 14.34 14.13 11,690 660 0.3
08/12/2015
14.34
 29,410 14.23 14.39 14.07 24,100 0 0.7
07/12/2015
14.23
 50,070 14.28 14.34 14.02 41,300 0 1.1
04/12/2015
14.28
 75,800 14.44 14.44 14.13 39,900 0 1.1
03/12/2015
14.44
 3,590 14.60 14.60 14.13 10 0 0.0
02/12/2015
14.60
 35,260 13.97 14.65 14.34 1,000 0 0.0
01/12/2015
13.97
 35,640 13.55 14.49 13.71 15,000 10,100 0.1
30/11/2015
13.55
 85,160 13.60 13.60 13.13 63,800 59,220 0.1
27/11/2015
13.60
 26,160 14.18 14.18 13.60 6,510 4,000 0.1
26/11/2015
14.18
 30,510 14.44 14.44 14.13 1,570 0 0.0
25/11/2015
14.44
 27,860 14.86 14.86 14.23 5,000 8,960 -0.1
24/11/2015
14.86
 52,840 14.91 14.91 14.13 200,000 216,510 -0.5
23/11/2015
14.91
 8,670 15.64 15.64 14.91 0 0 0
20/11/2015
15.64
 850 15.70 15.80 15.44 10 0 0.0
19/11/2015
15.70
 58,470 15.17 15.85 15.12 46,850 10,000 1.1
18/11/2015
15.17
 42,140 15.44 15.44 15.07 28,460 8,090 0.6
17/11/2015
15.44
 64,500 15.38 15.44 15.17 35,650 0 1.0
16/11/2015
15.38
 58,720 15.12 15.38 14.65 139,000 117,020 0.6
13/11/2015
15.12
 138,830 14.18 15.12 14.13 101,480 26,850 2.1
12/11/2015
14.18
 89,360 14.13 14.23 14.13 87,030 16,500 1.9
11/11/2015
14.13
 50,870 14.23 14.34 14.13 129,730 92,880 1.0
10/11/2015
14.23
 79,860 14.02 14.23 13.97 70,000 350 1.9
09/11/2015
14.02
 81,410 14.02 14.18 14.02 116,210 0 3.1
06/11/2015
14.02
 138,150 13.87 14.02 13.87 93,040 0 2.5
05/11/2015
13.87
 242,950 13.39 14.02 13.39 114,760 22,620 2.4
04/11/2015
13.39
 19,810 13.39 13.39 13.08 3,900 0 0.1
03/11/2015
13.39
 16,530 13.34 13.39 13.08 6,300 0 0.2
02/11/2015
13.34
 95,580 13.50 13.50 13.34 67,470 64,790 0.1
30/10/2015
13.50
 128,180 13.50 13.50 13.08 184,150 134,720 1.3
29/10/2015
13.50
 21,530 13.71 13.71 13.34 70,000 77,010 -0.2
28/10/2015
13.71
 34,030 13.87 13.97 13.71 600,000 600,010 0.0
27/10/2015
13.87
 197,870 13.81 13.87 13.71 97,590 43,150 1.4
26/10/2015
13.81
 74,340 13.60 14.07 13.60 423,910 6,000 11.0
23/10/2015
13.60
 70,380 13.39 13.76 13.34 48,570 4,000 1.2
22/10/2015
13.39
 40,490 13.50 13.60 13.34 29,770 7,000 0.6
21/10/2015
13.50
 106,860 13.24 13.55 13.29 259,420 188,630 1.8
20/10/2015
13.24
 43,530 13.60 13.60 13.19 29,880 0 0.8
19/10/2015
13.60
 48,910 13.34 13.66 13.34 33,160 0 0.9
16/10/2015
13.34
 129,900 12.87 13.34 12.98 58,840 700 1.5
15/10/2015
12.87
 144,300 12.87 12.92 12.61 91,410 43,490 1.2
14/10/2015
12.87
 67,830 12.92 13.03 12.51 32,200 1,310 0.8
13/10/2015
12.92
 141,220 12.87 12.98 12.03 488,970 398,680 2.2
12/10/2015
12.87
 140,340 12.56 12.92 12.56 77,740 200 1.9
09/10/2015
12.56
 246,910 12.19 12.61 12.19 152,930 0 3.7
08/10/2015
12.19
 305,060 11.62 12.19 11.62 165,260 26,170 3.2
07/10/2015
11.62
 25,670 11.67 11.72 11.62 20,000 1,000 0.4
06/10/2015
11.67
 68,230 11.72 11.72 11.56 104,520 30,590 1.7
05/10/2015
11.72
 90,440 11.51 11.72 11.51 53,050 900 1.2
02/10/2015
11.51
 29,400 11.51 11.51 11.35 0 11,000 -0.2
01/10/2015
11.51
 10,880 11.51 11.51 11.41 0 0 0
30/09/2015
11.51
 8,020 11.67 11.67 11.51 1,000 0 0.0
29/09/2015
11.67
 33,590 11.67 11.67 11.46 6,750 11,650 -0.1
28/09/2015
11.67
 70,190 11.62 11.67 11.62 13,900 25,000 -0.2
25/09/2015
11.62
 37,300 11.56 11.72 11.46 17,500 1,000 0.4
24/09/2015
11.56
 59,490 11.41 11.56 11.35 37,260 2,000 0.8
23/09/2015
11.41
 56,720 11.56 11.67 11.41 31,350 2,000 0.6
22/09/2015
11.56
 26,160 11.41 11.56 11.41 9,810 2,000 0.2
21/09/2015
11.41
 29,740 11.56 11.56 11.35 6,000 2,000 0.1
18/09/2015
11.56
 41,190 11.51 11.67 11.35 324,450 300,500 0.5
17/09/2015
11.51
 10 11.56 11.56 11.51 0 0 0
16/09/2015
11.56
 12,760 11.35 11.56 11.41 2,500 0 0.1
15/09/2015
11.35
 18,750 11.62 11.62 11.30 4,460 5,830 0.0
14/09/2015
11.62
 1,400 11.67 11.67 11.46 230,400 230,000 0.0
11/09/2015
11.67
 21,790 11.72 11.72 11.51 12,170 5,000 0.2
10/09/2015
11.72
 31,890 11.51 11.72 11.41 30,560 3,920 0.6

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