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)
30/05/2014
5.91
 1,159,740 5.76 5.96 5.60 569,900 0 6.3
29/05/2014
5.91
 1,958,240 5.91 6.12 5.70 452,600 0 5.1
28/05/2014
6.07
 877,200 6.12 6.17 6.02 345,000 0 4.0
27/05/2014
6.07
 966,040 5.76 6.12 5.76 142,360 0 1.6
26/05/2014
5.86
 799,480 5.76 5.91 5.60 191,500 10,000 2.0
23/05/2014
5.91
 904,070 5.86 6.12 5.81 0 40,000 -0.5
22/05/2014
5.81
 1,481,350 5.81 5.81 5.70 0 65,950 -0.7
21/05/2014
5.44
 1,778,860 5.13 5.44 5.08 17,000 3,000 0.1
20/05/2014
5.13
 364,450 5.02 5.23 5.02 50,000 2,000 0.5
19/05/2014
5.18
 312,570 4.97 5.18 4.97 111,180 10,000 1.0
16/05/2014
5.13
 478,270 5.08 5.13 4.92 12,500 17,500 -0.1
15/05/2014
5.13
 632,010 5.28 5.28 4.97 145,950 0 1.4
14/05/2014
5.18
 312,250 5.02 5.23 4.97 0 0 0
13/05/2014
5.02
 511,490 4.81 5.18 4.81 180,000 0 1.7
12/05/2014
4.92
 392,800 5.13 5.18 4.87 110,000 15,000 0.9
09/05/2014
5.18
 1,063,050 4.76 5.18 4.76 50,000 31,000 0.2
08/05/2014
4.87
 760,500 5.13 5.13 4.87 143,000 0 1.3
07/05/2014
5.23
 646,350 4.97 5.28 4.92 315,000 120,500 1.9
06/05/2014
4.97
 232,050 4.92 4.97 4.71 0 0 0
05/05/2014
5.02
 168,800 5.23 5.23 4.97 0 0 0
29/04/2014
5.23
 527,100 4.97 5.23 4.97 180,000 18,000 1.6
28/04/2014
5.02
 422,160 4.97 5.18 4.97 0 0 0
25/04/2014
5.08
 335,010 4.92 5.13 4.87 0 49,000 -0.5
24/04/2014
5.08
 252,600 4.92 5.08 4.87 0 0 0
23/04/2014
5.08
 396,050 5.13 5.28 4.92 100,000 6,000 0.9
22/04/2014
5.13
 840,410 4.81 5.13 4.50 208,600 0 1.9
21/04/2014
4.81
 702,640 4.81 4.97 4.66 315,000 5,000 2.8
18/04/2014
4.97
 1,012,210 5.39 5.39 4.97 103,000 15,000 0.8
17/04/2014
5.34
 801,670 5.23 5.39 5.23 230,000 0 2.3
16/04/2014
5.23
 1,210,990 5.49 5.49 5.18 175,490 0 1.8
15/04/2014
5.55
 853,280 5.86 5.86 5.49 30,000 0 0.3
14/04/2014
5.86
 792,240 5.91 5.96 5.76 30,000 0 0.3
11/04/2014
5.91
 898,000 6.02 6.02 5.91 0 0 0
10/04/2014
5.96
 1,264,120 6.23 6.23 5.96 51,000 53,050 0.0
08/04/2014
6.23
 932,490 6.28 6.33 6.02 0 0 0
07/04/2014
6.28
 685,630 6.33 6.49 6.23 0 0 0
04/04/2014
6.33
 1,168,120 6.07 6.44 6.07 335,060 6,000 3.9
03/04/2014
6.07
 853,510 5.76 6.07 5.76 254,950 2,000 2.9
02/04/2014
5.70
 913,670 5.91 5.91 5.55 11,000 0 0.1
01/04/2014
5.91
 1,418,390 6.23 6.23 5.81 21,300 35,000 -0.2
31/03/2014
6.23
 552,050 6.17 6.44 6.12 42,750 0 0.5
28/03/2014
6.17
 802,940 6.38 6.38 6.07 0 10,000 -0.1
27/03/2014
6.28
 1,292,330 6.28 6.28 5.91 0 0 0
26/03/2014
6.33
 1,767,720 6.59 6.59 6.28 0 0 0
25/03/2014
6.54
 2,884,940 6.28 6.59 6.17 30,500 5,000 0.3
24/03/2014
6.17
 2,200,660 6.12 6.23 5.86 0 0 0
21/03/2014
5.91
 1,055,700 5.96 5.96 5.81 0 0 0
20/03/2014
6.02
 873,340 6.28 6.33 5.91 0 0 0
19/03/2014
6.07
 2,107,290 5.91 6.07 5.76 209,150 0 2.4
18/03/2014
5.70
 2,769,860 5.39 5.70 5.34 3,000 0 0.0
17/03/2014
5.34
 1,315,740 5.18 5.44 5.18 0 12,000 -0.1
14/03/2014
5.18
 365,590 5.23 5.23 5.08 0 0 0
13/03/2014
5.23
 323,590 5.13 5.23 5.08 0 2,900 0.0
12/03/2014
5.18
 216,220 5.34 5.34 5.08 0 0 0
11/03/2014
5.23
 465,770 5.23 5.28 5.13 73,000 0 0.7
10/03/2014
5.23
 285,810 5.23 5.34 5.02 0 9,500 -0.1
07/03/2014
5.18
 124,360 5.08 5.18 5.08 35,000 0 0.3
06/03/2014
5.18
 782,840 5.34 5.39 5.18 0 0 0
05/03/2014
5.13
 336,620 5.08 5.13 4.97 0 0 0
04/03/2014
4.81
 333,010 4.76 4.97 4.71 0 34,000 -0.3
03/03/2014
4.92
 295,030 5.23 5.23 4.92 0 0 0
28/02/2014
5.23
 283,670 4.97 5.23 4.92 4,000 0 0.0
27/02/2014
5.02
 480,620 5.18 5.34 5.02 0 5,000 -0.1
26/02/2014
5.39
 927,290 5.44 5.44 5.13 4,000 200 0.0
25/02/2014
5.13
 335,270 5.13 5.13 5.08 0 6,200 -0.1
24/02/2014
4.81
 509,270 4.50 4.81 4.50 5,000 0 0.0
21/02/2014
4.50
 598,450 4.45 4.76 4.34 2,500 99,300 -0.8
20/02/2014
4.60
 628,860 4.71 4.87 4.40 0 15,420 -0.1
19/02/2014
4.55
 609,600 4.55 4.55 4.40 69,810 8,200 0.5
18/02/2014
4.29
 420,630 4.08 4.29 4.08 142,200 200 1.2
17/02/2014
4.03
 268,790 3.82 4.03 3.77 69,230 200 0.5
14/02/2014
3.77
 671,470 3.56 3.77 3.51 154,760 5,200 1.1
13/02/2014
3.56
 326,690 3.45 3.56 3.40 0 95,610 -0.6
12/02/2014
3.56
 259,820 3.56 3.56 3.40 0 0 0
11/02/2014
3.56
 92,470 3.61 3.66 3.56 0 2,690 0.0
10/02/2014
3.61
 291,940 3.61 3.66 3.51 0 0 0
07/02/2014
3.56
 140,600 3.51 3.61 3.45 0 27,000 -0.2
06/02/2014
3.40
 31,660 3.45 3.45 3.40 0 7,990 -0.1
27/01/2014
3.45
 59,070 3.40 3.51 3.35 0 0 0
24/01/2014
3.51
 168,930 3.66 3.66 3.51 0 5,200 0.0
23/01/2014
3.45
 292,990 3.24 3.45 3.19 0 3,200 0.0
22/01/2014
3.24
 231,920 3.03 3.24 3.03 0 14,200 -0.1
21/01/2014
3.03
 100,020 2.98 3.09 2.98 0 200 0.0
20/01/2014
2.98
 132,790 2.98 3.03 2.93 0 500 0.0
17/01/2014
2.98
 71,560 3.03 3.03 2.88 0 100 0.0
16/01/2014
2.98
 12,320 2.98 2.98 2.93 0 0 0
15/01/2014
3.03
 101,940 3.03 3.03 2.93 1,700 500 0.0
14/01/2014
2.98
 102,480 2.88 2.98 2.83 0 0 0
13/01/2014
2.88
 30,990 3.03 3.03 2.88 0 0 0
10/01/2014
2.93
 66,340 2.88 2.98 2.88 0 100 0.0
09/01/2014
2.98
 37,660 2.98 3.09 2.93 0 500 0.0
08/01/2014
3.03
 22,380 2.98 3.03 2.88 0 500 0.0
07/01/2014
2.98
 103,420 3.19 3.19 2.93 0 0 0
06/01/2014
3.09
 313,980 3.09 3.09 3.03 0 5,000 0.0
03/01/2014
2.93
 28,540 2.93 2.93 2.93 0 100 0.0
02/01/2014
2.77
 32,730 2.77 2.77 2.77 0 0 0
31/12/2013
2.62
 29,280 2.67 2.72 2.62 0 0 0
30/12/2013
2.67
 15,810 2.72 2.72 2.67 1,000 0 0.0
27/12/2013
2.72
 31,530 2.72 2.72 2.72 0 10,000 -0.1
26/12/2013
2.72
 28,200 2.77 2.77 2.72 0 0 0

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