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)
21/10/2014
8.53
 362,360 8.48 8.53 8.37 246,380 200,640 0.7
20/10/2014
8.48
 543,060 8.42 8.53 8.37 5,000 281,710 -4.5
17/10/2014
8.42
 867,540 8.01 8.42 7.95 459,180 324,310 2.1
16/10/2014
8.16
 421,000 8.32 8.32 8.06 0 162,460 -2.5
15/10/2014
8.37
 540,940 8.32 8.37 8.21 70,000 411,110 -5.4
14/10/2014
8.32
 262,300 8.58 8.58 8.32 30,690 138,240 -1.7
13/10/2014
8.42
 557,010 8.58 8.58 8.32 0 313,280 -5.0
10/10/2014
8.42
 390,730 8.69 8.69 8.42 0 50,000 -0.8
09/10/2014
8.69
 282,340 8.63 8.79 8.63 50,000 5,000 0.7
08/10/2014
8.69
 816,130 8.63 8.79 8.63 2,910 182,060 -3.0
07/10/2014
8.63
 805,860 8.63 8.74 8.58 0 228,400 -3.8
06/10/2014
8.63
 936,800 8.37 8.79 8.37 156,150 123,050 0.5
03/10/2014
8.37
 509,320 8.63 8.74 8.37 54,440 0 0.9
02/10/2014
8.58
 1,338,490 8.11 8.58 8.11 407,830 1,200 6.5
01/10/2014
8.06
 535,730 7.90 8.11 7.90 112,530 1,110 1.7
30/09/2014
7.80
 382,790 7.74 7.95 7.69 57,990 65,100 -0.1
29/09/2014
7.80
 355,710 7.80 7.90 7.64 20,000 3,890 0.2
26/09/2014
7.74
 456,980 7.64 7.95 7.53 0 10,060 -0.1
25/09/2014
7.64
 331,770 7.53 7.69 7.48 105,000 101,000 0.1
24/09/2014
7.59
 1,763,610 8.01 8.01 7.48 269,220 1,346,590 -15.7
23/09/2014
8.01
 899,780 7.95 8.11 7.95 378,810 711,080 -5.1
22/09/2014
8.06
 627,070 8.37 8.37 8.06 243,040 501,850 -4.1
19/09/2014
8.32
 277,110 8.11 8.37 8.11 165,260 0 2.6
18/09/2014
8.27
 375,230 8.37 8.53 8.16 111,310 0 1.8
17/09/2014
8.53
 585,530 8.48 8.63 8.32 144,540 25,000 1.9
16/09/2014
8.63
 806,460 8.37 8.63 8.32 399,190 66,300 5.4
15/09/2014
8.53
 555,660 8.53 8.58 8.42 230,320 30,000 3.3
12/09/2014
8.53
 520,000 8.16 8.53 8.06 95,210 115,000 -0.3
11/09/2014
8.21
 438,550 8.21 8.32 8.06 10,100 129,780 -1.9
10/09/2014
8.16
 933,740 8.21 8.27 8.06 10,200 292,830 -4.4
09/09/2014
8.27
 1,329,230 8.69 8.74 8.21 60,170 480,820 -6.7
08/09/2014
8.69
 1,511,150 8.74 8.84 8.69 175,140 129,000 0.8
05/09/2014
9.10
 568,630 9.37 9.37 9.05 101,030 27,230 1.3
04/09/2014
9.21
 1,215,970 8.84 9.21 8.79 507,270 83,000 7.4
03/09/2014
8.89
 1,103,430 8.58 8.89 8.42 682,530 25,270 11.0
29/08/2014
8.58
 1,353,720 8.37 8.63 8.32 622,230 50,010 9.3
28/08/2014
8.27
 574,520 8.48 8.48 8.21 10 5,000 -0.1
27/08/2014
8.37
 1,019,300 8.42 8.42 8.21 10 0 0.0
26/08/2014
8.27
 1,561,300 8.42 8.53 8.21 120 189,870 -3.0
25/08/2014
8.48
 1,419,030 8.79 8.79 8.48 205,010 63,700 2.3
22/08/2014
8.74
 1,409,560 8.32 8.74 8.32 531,960 33,690 8.2
21/08/2014
8.27
 2,375,970 7.95 8.48 7.95 612,490 190,000 6.7
20/08/2014
7.95
 921,700 7.90 8.11 7.85 25,550 240,000 -3.3
19/08/2014
7.95
 1,271,980 8.01 8.16 7.95 0 194,550 -3.0
18/08/2014
7.95
 1,181,470 7.80 8.06 7.74 1,000 297,000 -4.5
15/08/2014
7.74
 700,860 7.64 7.80 7.53 59,940 58,900 0.0
14/08/2014
7.59
 581,040 7.80 7.80 7.48 10 64,390 -0.9
13/08/2014
7.69
 695,190 7.59 7.80 7.53 15,060 125,000 -1.6
12/08/2014
7.59
 455,320 7.59 7.69 7.48 110 98,000 -1.4
11/08/2014
7.59
 317,130 7.74 7.85 7.59 180 128,000 -1.9
08/08/2014
7.80
 858,830 7.69 7.95 7.69 131,530 11,000 1.8
07/08/2014
7.64
 575,620 7.53 7.64 7.38 26,350 5,000 0.3
06/08/2014
7.48
 399,180 7.59 7.59 7.48 30,990 0 0.4
05/08/2014
7.53
 662,520 7.27 7.53 7.27 190,700 5,000 2.6
04/08/2014
7.22
 409,390 7.17 7.27 7.17 90 0 0.0
01/08/2014
7.27
 386,490 7.33 7.33 7.22 165,030 5,000 2.2
31/07/2014
7.33
 503,400 7.12 7.38 7.06 12,130 0 0.2
30/07/2014
7.12
 667,710 7.17 7.33 7.12 25,100 15,000 0.1
29/07/2014
7.27
 521,570 7.33 7.38 7.17 71,460 59,000 0.2
28/07/2014
7.27
 1,105,430 7.33 7.33 7.12 240,000 20,000 3.0
25/07/2014
7.43
 1,075,540 7.85 7.95 7.43 230,970 24,000 3.1
24/07/2014
7.90
 851,860 7.85 7.95 7.74 390,000 10,000 5.7
23/07/2014
7.95
 970,590 8.21 8.21 7.80 150,000 5,670 2.2
22/07/2014
8.16
 1,512,300 8.11 8.27 8.06 681,970 465,000 3.4
21/07/2014
8.06
 1,878,090 8.01 8.21 7.95 994,950 451,000 8.4
18/07/2014
8.06
 1,764,150 7.74 8.11 7.69 200,000 521,520 -4.9
17/07/2014
7.85
 698,950 7.80 7.90 7.69 0 10,000 -0.1
16/07/2014
7.90
 3,590,360 7.59 7.90 7.59 1,267,200 116,650 17.1
15/07/2014
7.43
 1,399,160 7.33 7.53 7.27 168,000 18,000 2.1
14/07/2014
7.27
 316,940 7.22 7.27 7.17 7,430 2,000 0.1
11/07/2014
7.22
 695,610 7.33 7.33 7.12 50,000 84,160 -0.5
10/07/2014
7.27
 2,392,960 7.17 7.43 7.12 885,670 25,000 11.9
09/07/2014
7.17
 613,620 7.38 7.38 7.17 1,990 10,000 -0.1
08/07/2014
7.27
 948,860 7.01 7.27 6.91 183,790 12,000 2.3
07/07/2014
7.06
 778,610 7.12 7.22 7.06 32,290 0 0.4
04/07/2014
7.22
 881,290 7.12 7.22 7.12 36,910 0 0.5
03/07/2014
7.17
 1,480,460 7.27 7.33 7.06 50,000 0 0.7
02/07/2014
7.27
 1,659,250 7.17 7.38 7.06 131,000 0 1.8
01/07/2014
7.22
 2,160,990 7.43 7.69 7.22 599,370 62,700 7.7
30/06/2014
7.22
 1,354,170 6.75 7.22 6.75 422,900 4,100 5.7
27/06/2014
6.75
 389,990 6.91 6.91 6.75 10,000 35,000 -0.3
26/06/2014
6.85
 2,469,830 6.85 6.91 6.64 118,000 1,000 1.5
25/06/2014
6.85
 873,090 6.96 7.01 6.80 4,600 11,000 -0.1
24/06/2014
6.85
 621,070 6.96 7.01 6.64 80,000 1,000 1.0
23/06/2014
6.80
 592,830 6.70 6.85 6.59 120,000 1,500 1.5
20/06/2014
6.80
 1,385,050 7.22 7.33 6.75 71,700 0 0.9
19/06/2014
7.22
 1,976,330 7.38 7.38 7.06 25,000 35,500 -0.1
18/06/2014
7.59
 510,640 7.53 7.74 7.53 3,500 45,000 -0.6
17/06/2014
7.59
 1,121,990 7.59 7.64 7.43 137,570 202,000 -0.9
16/06/2014
7.59
 1,943,870 7.43 7.59 7.27 620,000 0 8.7
13/06/2014
7.33
 2,679,820 7.80 8.01 7.27 400,390 503,050 -1.5
12/06/2014
7.69
 1,195,840 7.48 7.69 7.48 719,900 143,370 8.4
11/06/2014
7.22
 1,363,740 6.80 7.22 6.80 536,870 205,000 4.5
10/06/2014
6.75
 1,926,940 6.28 6.75 6.23 122,240 32,000 1.1
09/06/2014
6.33
 2,239,880 6.33 6.33 6.12 719,980 85,000 7.6
06/06/2014
5.96
 782,100 5.70 5.96 5.70 254,060 32,000 2.5
05/06/2014
5.70
 282,120 5.60 5.76 5.60 90,690 100,000 -0.1
04/06/2014
5.70
 615,290 5.86 5.86 5.65 205,000 10,000 2.1
03/06/2014
5.86
 229,030 5.81 5.91 5.81 153,500 0 1.7
02/06/2014
5.81
 435,090 5.76 5.91 5.76 235,000 0 2.6

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