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)
13/08/2015
11.51
 179,000 11.51 11.51 11.46 232,260 234,120 0.0
12/08/2015
11.72
 264,620 11.82 11.82 11.62 294,760 212,620 1.8
11/08/2015
11.62
 148,440 11.98 12.03 11.62 169,110 246,870 -1.7
10/08/2015
12.03
 120,570 11.72 12.03 11.67 69,860 0 1.6
07/08/2015
11.72
 20,460 11.62 11.93 11.62 0 0 0
06/08/2015
11.88
 159,390 12.03 12.14 11.88 62,330 52,110 0.2
05/08/2015
12.19
 372,380 12.19 12.19 11.67 337,600 7,000 7.6
04/08/2015
11.67
 211,880 11.56 11.77 11.56 169,350 171,340 0.0
03/08/2015
11.56
 554,230 11.46 11.62 11.35 334,640 317,630 0.3
31/07/2015
11.46
 341,090 11.88 11.93 11.46 100,380 2,000 2.2
30/07/2015
11.93
 84,170 12.19 12.19 11.93 31,770 0 0.7
29/07/2015
12.24
 426,490 12.19 12.40 12.19 221,920 0 5.2
28/07/2015
12.24
 234,600 12.45 12.45 12.19 136,800 20,000 2.7
27/07/2015
12.45
 529,430 11.98 12.45 11.93 316,010 36,350 6.5
24/07/2015
11.88
 377,040 11.51 11.88 11.51 197,330 0 4.4
23/07/2015
11.51
 309,310 11.77 11.77 11.51 96,000 52,400 1.0
22/07/2015
11.51
 209,140 11.09 11.56 11.09 112,550 100 2.4
21/07/2015
11.09
 67,870 11.04 11.14 10.99 14,000 0 0.3
20/07/2015
10.99
 72,040 11.14 11.14 10.83 58,510 25,000 0.7
17/07/2015
10.99
 159,010 11.04 11.14 10.94 101,500 116,690 -0.3
16/07/2015
11.04
 233,540 11.14 11.14 10.94 101,200 175,280 -1.6
15/07/2015
11.35
 340,910 11.35 11.35 11.25 312,710 204,170 2.3
14/07/2015
11.35
 245,750 11.20 11.41 10.99 197,730 4,000 4.1
13/07/2015
11.20
 359,500 10.88 11.20 10.73 202,950 180,000 0.5
10/07/2015
10.88
 244,150 10.99 11.25 10.88 9,000 113,700 -2.2
09/07/2015
10.99
 357,850 11.56 11.56 10.88 60,300 221,650 -3.4
08/07/2015
11.56
 626,100 11.35 11.72 11.30 474,360 434,760 0.9
07/07/2015
10.99
 511,580 11.51 11.62 10.99 48,600 213,860 -3.5
06/07/2015
11.56
 219,620 11.82 11.88 11.56 43,600 50,000 -0.1
03/07/2015
11.88
 36,410 11.88 11.93 11.77 10,510 0 0.2
02/07/2015
11.82
 157,700 11.77 11.98 11.72 50,100 5,000 1.0
01/07/2015
11.72
 103,280 11.93 12.09 11.72 29,000 9,500 0.4
30/06/2015
11.93
 136,010 11.98 12.03 11.77 94,000 0 2.1
29/06/2015
12.03
 158,190 11.72 12.03 11.72 125,000 0 2.8
26/06/2015
11.72
 290,590 11.72 11.98 11.67 225,370 0 5.1
25/06/2015
11.72
 127,030 11.72 11.82 11.72 70,080 0 1.6
24/06/2015
11.72
 92,110 11.82 11.82 11.67 75,840 4,000 1.6
23/06/2015
11.82
 274,060 11.62 11.93 11.62 159,210 105,000 1.2
22/06/2015
11.67
 49,520 11.67 11.88 11.62 7,730 0 0.2
19/06/2015
11.67
 38,150 11.93 11.93 11.67 0 0 0
18/06/2015
11.77
 83,150 11.62 11.93 11.62 31,660 5,000 0.6
17/06/2015
11.67
 148,720 11.51 11.72 11.51 58,990 39,000 0.4
16/06/2015
11.51
 238,790 11.77 12.09 11.51 0 80,000 -1.8
15/06/2015
11.77
 63,100 12.03 12.03 11.77 3,000 9,000 -0.1
12/06/2015
11.98
 293,700 11.77 11.98 11.72 85,150 208,000 -2.8
11/06/2015
11.82
 332,110 12.19 12.19 11.82 84,500 268,000 -4.2
10/06/2015
11.93
 558,840 12.51 12.51 11.93 310,000 399,440 -2.1
09/06/2015
12.51
 332,260 11.98 12.71 11.98 65,630 1,000 1.5
08/06/2015
11.98
 203,070 11.56 12.24 11.56 35,870 0 0.8
05/06/2015
11.67
 455,180 11.62 11.72 11.46 93,000 210,580 -2.6
04/06/2015
11.46
 745,450 11.20 11.62 11.14 238,920 202,100 0.8
03/06/2015
11.14
 513,280 10.83 11.14 10.83 331,890 229,300 2.2
02/06/2015
10.94
 187,830 11.14 11.14 10.88 153,050 122,490 0.6
01/06/2015
11.09
 178,090 11.20 11.20 11.04 158,010 90,250 1.4
29/05/2015
11.04
 484,200 10.88 11.20 10.88 110,080 170,040 -1.3
28/05/2015
10.88
 372,150 10.88 10.99 10.83 217,190 10,000 4.3
27/05/2015
10.94
 75,530 10.88 10.99 10.88 55,260 39,200 0.3
26/05/2015
10.94
 80,760 10.99 11.14 10.94 50,000 44,860 0.1
25/05/2015
11.04
 322,980 11.14 11.25 11.04 257,820 129,460 2.7
22/05/2015
11.09
 432,310 10.88 11.09 10.88 361,870 201,000 3.4
21/05/2015
10.99
 152,560 10.99 11.14 10.94 15,500 10,000 0.1
20/05/2015
11.14
 347,260 10.73 11.14 10.73 193,080 67,000 2.6
19/05/2015
10.88
 482,340 10.46 10.94 10.46 422,370 120,000 6.2
18/05/2015
10.46
 420,520 10.57 10.73 10.41 338,180 220,000 2.4
15/05/2015
10.57
 104,180 10.88 10.88 10.57 4,000 1,000 0.1
14/05/2015
10.88
 184,010 10.67 10.88 10.67 657,900 591,180 1.4
13/05/2015
10.67
 309,400 10.94 10.94 10.62 207,000 196,520 0.2
12/05/2015
10.62
 369,700 10.73 10.94 10.62 366,000 445,020 -1.6
11/05/2015
10.73
 166,440 10.78 11.04 10.73 854,660 908,790 -1.1
08/05/2015
11.09
 144,140 10.99 11.14 10.99 116,270 90,030 0.6
07/05/2015
11.09
 187,710 10.94 11.30 10.83 123,050 0 2.6
06/05/2015
10.94
 426,720 10.94 10.94 10.78 340,770 96,840 5.1
05/05/2015
10.83
 170,200 10.78 10.88 10.41 40,760 0 0.8
04/05/2015
10.83
 767,170 11.14 11.20 10.73 613,080 118,080 10.4
27/04/2015
11.14
 229,120 11.04 11.20 11.04 159,630 0 3.4
24/04/2015
11.14
 268,850 11.30 11.30 10.99 103,560 100,950 0.1
23/04/2015
11.30
 414,810 11.67 11.67 11.30 189,240 155,850 0.7
22/04/2015
11.67
 674,400 11.20 11.72 11.20 148,940 0 3.3
21/04/2015
11.14
 378,100 10.88 11.14 10.83 230 0 0.0
20/04/2015
10.94
 71,550 10.99 10.99 10.83 18,730 13,510 0.1
17/04/2015
10.99
 123,120 10.83 11.04 10.83 0 0 0
16/04/2015
10.99
 449,960 10.83 11.04 10.78 170,590 200,000 -0.6
15/04/2015
10.83
 275,330 10.83 10.88 10.62 4,200 155,000 -3.1
14/04/2015
10.83
 336,630 11.09 11.20 10.83 98,060 101,130 0.0
13/04/2015
11.14
 127,160 11.25 11.30 11.04 175,680 125,000 1.1
10/04/2015
11.25
 277,070 11.14 11.51 10.99 81,510 0 1.8
09/04/2015
11.14
 123,820 11.25 11.35 11.14 10 3,000 -0.1
08/04/2015
11.25
 525,030 10.94 11.30 10.78 285,700 123,920 3.4
07/04/2015
10.94
 177,020 10.62 10.94 10.62 50,410 17,200 0.7
06/04/2015
10.73
 62,440 10.94 10.94 10.67 700 0 0.0
03/04/2015
10.78
 54,750 10.83 10.83 10.67 350 410 0.0
02/04/2015
10.78
 73,550 10.78 10.83 10.73 0 10,670 -0.2
01/04/2015
10.83
 252,600 10.78 10.94 10.73 200,990 0 4.2
31/03/2015
10.83
 183,700 10.78 10.94 10.78 97,970 0 2.0
30/03/2015
10.78
 399,820 10.73 11.04 10.73 330,320 0 6.9
27/03/2015
10.83
 386,730 10.88 10.99 10.83 240,360 0 5.0
26/03/2015
10.83
 171,040 10.88 10.88 10.73 145,400 2,000 3.0
25/03/2015
10.78
 470,630 10.83 10.88 10.62 258,000 3,450 5.1
24/03/2015
10.67
 469,110 10.46 10.67 10.41 258,000 3,450 5.1
23/03/2015
10.62
 116,000 10.88 10.88 10.62 60,880 0 1.2

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