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
12.80
12.80
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
12.95
12.80
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
12.95
12.80
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
12.80
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
12.80
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
12.80
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
12.80
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2015
10.94
 511,260 10.94 10.94 10.31 235,060 56,020 3.7
19/03/2015
10.41
 955,740 11.04 10.94 10.36 1,450 0 0.0
18/03/2015
10.88
 205,000 11.04 11.14 10.83 2,530 2,000 0.0
17/03/2015
11.04
 455,710 11.25 11.25 10.99 161,090 3,000 3.4
16/03/2015
11.25
 557,810 11.25 11.41 11.04 370 245,000 -5.2
13/03/2015
11.35
 687,970 11.14 11.35 10.94 100,000 24,500 1.6
12/03/2015
11.04
 1,204,460 10.83 11.25 10.83 430,050 3,000 9.0
11/03/2015
10.78
 361,140 10.73 10.88 10.62 750 0 0.0
10/03/2015
10.83
 852,990 10.41 10.83 10.41 17,520 30,170 -0.3
09/03/2015
10.52
 413,800 10.36 10.67 10.31 10,140 0 0.2
06/03/2015
10.31
 264,630 10.36 10.41 10.20 52,420 18,000 0.7
05/03/2015
10.31
 274,410 10.46 10.46 10.20 19,230 0 0.4
04/03/2015
10.31
 211,870 10.36 10.46 10.20 45,070 300 0.9
03/03/2015
10.36
 407,390 10.26 10.46 10.20 227,260 31,000 3.9
02/03/2015
10.31
 176,830 10.10 10.31 9.94 15,060 10,000 0.1
27/02/2015
10.20
 83,380 10.52 10.52 10.10 100 0 0.0
26/02/2015
10.46
 140,370 10.31 10.46 10.26 60 4,220 -0.1
25/02/2015
10.31
 378,190 10.57 10.57 10.20 187,030 20 3.7
24/02/2015
10.57
 166,360 10.73 10.73 10.52 88,380 14,500 1.5
13/02/2015
10.73
 136,360 10.67 10.73 10.52 88,190 20,000 1.4
12/02/2015
10.67
 394,140 10.57 10.83 10.57 262,570 7,000 5.2
11/02/2015
10.57
 146,030 10.52 10.67 10.52 89,750 0 1.8
10/02/2015
10.57
 367,230 10.46 10.67 10.41 240,410 1,500 4.8
09/02/2015
10.46
 467,480 10.20 10.67 10.15 261,300 10,000 5.0
06/02/2015
10.31
 580,240 10.36 10.41 10.20 379,140 0 7.5
05/02/2015
10.36
 440,310 10.05 10.36 10.05 260,550 200 5.1
04/02/2015
10.05
 622,160 9.89 10.05 9.78 439,000 0 8.3
03/02/2015
9.89
 696,070 9.84 10.10 9.78 282,100 5,000 5.3
02/02/2015
9.89
 439,990 9.73 10.10 9.52 141,340 0 2.6
30/01/2015
9.73
 1,438,770 10.31 10.31 9.73 125,500 472,280 -6.5
29/01/2015
10.46
 782,580 10.62 10.83 10.36 500,650 437,210 1.3
28/01/2015
10.67
 690,040 10.99 10.99 10.62 97,680 272,870 -3.6
27/01/2015
10.99
 825,980 11.14 11.30 10.78 238,520 2,000 5.0
26/01/2015
11.09
 654,420 10.78 11.09 10.73 162,320 47,000 2.4
23/01/2015
10.73
 742,430 10.26 10.73 10.20 270,270 8,400 5.3
22/01/2015
10.26
 247,300 10.46 10.46 10.15 7,500 0 0.1
21/01/2015
10.31
 336,230 10.67 10.67 10.20 7,000 26,800 -0.4
20/01/2015
10.57
 788,990 10.36 10.67 10.36 125,110 23,000 2.1
19/01/2015
10.36
 1,191,410 10.10 10.52 10.05 491,000 183,660 6.1
16/01/2015
10.10
 588,250 9.99 10.46 9.99 58,000 107,990 -1.0
15/01/2015
9.99
 254,570 10.20 10.20 9.99 57,000 12,700 0.9
14/01/2015
10.10
 483,030 9.78 10.31 9.78 50,000 18,000 0.6
13/01/2015
9.78
 404,100 9.94 10.05 9.73 26,460 31,860 -0.1
12/01/2015
9.99
 910,020 10.10 10.67 9.99 508,570 3,000 10.0
09/01/2015
10.15
 308,670 9.68 10.41 9.63 76,220 23,700 1.0
08/01/2015
9.73
 625,560 9.94 10.26 9.73 92,760 286,000 -3.6
07/01/2015
9.78
 1,237,610 9.21 9.78 9.21 6,000 3,500 0.0
06/01/2015
9.16
 104,600 8.84 9.16 8.84 4,000 0 0.1
05/01/2015
9.10
 136,150 9.00 9.16 8.84 50,000 18,880 0.5
31/12/2014
9.10
 61,360 8.89 9.10 8.89 0 0 0
30/12/2014
9.00
 59,680 9.00 9.05 9.00 0 5,500 -0.1
29/12/2014
9.00
 275,250 8.63 9.05 8.63 185,400 0 3.2
26/12/2014
8.95
 227,860 8.69 9.05 8.69 114,160 0 1.9
25/12/2014
8.79
 72,710 9.16 9.16 8.79 600 0 0.0
24/12/2014
9.10
 552,020 8.74 9.16 8.74 325,390 0 5.6
23/12/2014
8.69
 206,590 8.79 8.89 8.69 72,500 16,000 0.9
22/12/2014
8.69
 127,900 8.48 8.69 8.48 72,440 4,000 1.1
19/12/2014
8.53
 83,690 8.74 8.74 8.48 56,200 0 0.9
18/12/2014
8.63
 133,110 8.63 8.74 8.53 0 0 0
17/12/2014
8.74
 258,880 8.89 8.95 8.48 175,700 0 2.9
16/12/2014
8.89
 481,800 8.89 8.95 8.63 438,300 10,000 7.3
15/12/2014
8.89
 329,240 8.79 8.89 8.48 225,100 224,000 0.0
12/12/2014
8.79
 260,560 8.69 8.79 8.58 215,400 10,000 3.4
11/12/2014
8.69
 16,210 8.63 8.69 8.53 0 0 0
10/12/2014
8.69
 31,700 8.53 8.69 8.42 0 0 0
09/12/2014
8.69
 123,360 8.63 8.74 8.16 25,510 0 0.4
08/12/2014
8.74
 48,600 8.84 8.84 8.63 15,000 5,000 0.2
05/12/2014
8.74
 172,270 8.69 8.84 8.63 31,000 22,990 0.1
04/12/2014
8.63
 158,550 8.63 8.69 8.48 80,000 11,360 1.1
03/12/2014
8.53
 69,090 8.53 8.63 8.53 12,000 0 0.2
02/12/2014
8.42
 41,940 8.48 8.48 8.42 0 0 0
01/12/2014
8.37
 168,890 8.48 8.53 8.37 238,340 200,000 0.6
28/11/2014
8.42
 386,790 8.48 8.53 8.42 25,890 232,260 -3.3
27/11/2014
8.58
 261,430 8.63 8.63 8.32 15,000 2,000 0.2
26/11/2014
8.53
 254,030 8.84 8.84 8.53 78,000 0 1.3
25/11/2014
8.79
 129,430 8.84 8.89 8.79 30,000 0 0.5
24/11/2014
8.79
 138,700 8.89 8.95 8.74 30,000 1,000 0.5
21/11/2014
9.00
 249,800 8.84 9.05 8.84 207,000 3,930 3.5
20/11/2014
8.89
 146,050 8.69 8.95 8.69 74,000 2,000 1.2
19/11/2014
8.74
 288,860 9.00 9.00 8.74 0 5,070 -0.1
18/11/2014
8.95
 108,200 9.16 9.16 8.95 0 5,000 -0.1
17/11/2014
9.16
 134,080 9.00 9.21 9.00 60,000 0 1.0
14/11/2014
9.10
 152,710 9.10 9.16 9.00 87,650 0 1.5
13/11/2014
9.16
 309,660 8.95 9.21 8.95 111,000 11,000 1.7
12/11/2014
8.95
 54,250 9.05 9.05 8.84 0 0 0
11/11/2014
8.95
 179,200 9.00 9.10 8.89 0 25,000 -0.4
10/11/2014
9.10
 293,330 9.05 9.21 9.00 0 5,000 -0.1
07/11/2014
9.05
 135,240 8.89 9.05 8.89 0 0 0
06/11/2014
8.95
 176,430 8.95 9.05 8.84 0 6,000 -0.1
05/11/2014
8.95
 467,400 9.00 9.05 8.79 0 6,000 -0.1
04/11/2014
9.00
 346,740 9.10 9.16 8.89 0 40,000 -0.7
03/11/2014
9.26
 144,100 9.10 9.37 9.10 200 8,000 -0.1
31/10/2014
9.10
 811,570 8.89 9.16 8.79 289,770 1,000 5.0
30/10/2014
8.79
 306,610 8.89 9.10 8.79 1,000 29,350 -0.5
29/10/2014
8.89
 555,930 8.63 8.89 8.58 108,000 3,990 1.7
28/10/2014
8.63
 316,570 8.42 8.63 8.37 0 0 0
27/10/2014
8.53
 227,090 8.48 8.58 8.42 55,000 7,540 0.8
24/10/2014
8.58
 566,750 8.48 8.63 8.42 165,000 50,000 1.9
23/10/2014
8.42
 481,300 8.37 8.53 8.37 205,990 128,000 1.3
22/10/2014
8.37
 419,330 8.58 8.69 8.37 21,120 270,000 -4.0

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