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)
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 2.98 3.03 2.88 0 100 0.0
16/01/2014
2.98
 12,320 3.03 3.03 2.93 0 0 0
15/01/2014
3.03
 101,940 2.98 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 2.93 3.03 2.88 0 0 0
10/01/2014
2.93
 66,340 2.98 2.98 2.88 0 100 0.0
09/01/2014
2.98
 37,660 3.03 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 3.09 3.19 2.93 0 0 0
06/01/2014
3.09
 313,980 2.93 3.09 3.03 0 5,000 0.0
03/01/2014
2.93
 28,540 2.77 2.93 2.93 0 100 0.0
02/01/2014
2.77
 32,730 2.62 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 2.72 2.77 2.72 0 0 0
25/12/2013
2.72
 38,660 2.77 2.77 2.67 0 2,500 0.0
24/12/2013
2.77
 27,280 2.72 2.77 2.72 0 0 0
23/12/2013
2.72
 26,510 2.72 2.77 2.67 0 0 0
20/12/2013
2.72
 22,790 2.77 2.77 2.72 0 0 0
19/12/2013
2.77
 2,560 2.77 2.77 2.72 0 0 0
18/12/2013
2.77
 23,680 2.77 2.77 2.67 0 0 0
17/12/2013
2.77
 8,510 2.72 2.77 2.72 0 0 0
16/12/2013
2.72
 6,500 2.72 2.72 2.67 0 0 0
13/12/2013
2.72
 8,460 2.77 2.77 2.72 0 0 0
12/12/2013
2.77
 39,500 2.67 2.77 2.62 0 0 0
11/12/2013
2.67
 21,510 2.77 2.83 2.67 0 10 0.0
10/12/2013
2.77
 40,590 2.83 2.83 2.72 0 12,000 -0.1
09/12/2013
2.83
 43,510 2.72 2.83 2.67 0 500 0.0
06/12/2013
2.72
 36,370 2.72 2.77 2.67 0 500 0.0
05/12/2013
2.72
 81,260 2.77 2.77 2.62 0 0 0
04/12/2013
2.77
 24,560 2.77 2.83 2.77 0 2,500 0.0
03/12/2013
2.77
 67,150 2.77 2.88 2.67 0 10,600 -0.1
02/12/2013
2.77
 26,190 2.77 2.77 2.72 0 0 0
29/11/2013
2.77
 48,050 2.88 2.88 2.72 0 0 0
28/11/2013
2.88
 43,140 2.88 2.88 2.77 0 0 0
27/11/2013
2.88
 73,360 2.93 2.98 2.88 0 2,500 0.0
26/11/2013
2.93
 228,850 2.88 3.03 2.88 0 14,000 -0.1
25/11/2013
2.88
 316,940 2.72 2.88 2.72 0 500 0.0
22/11/2013
2.72
 203,900 2.56 2.72 2.56 2,000 0 0.0
21/11/2013
2.56
 130,120 2.62 2.67 2.56 0 2,000 0.0
20/11/2013
2.62
 11,800 2.67 2.67 2.62 0 0 0
19/11/2013
2.67
 28,290 2.67 2.72 2.62 0 500 0.0
18/11/2013
2.67
 279,180 2.56 2.72 2.56 0 500 0.0
15/11/2013
2.56
 7,830 2.51 2.56 2.51 0 0 0
14/11/2013
2.51
 22,610 2.51 2.56 2.46 0 1,000 0.0
13/11/2013
2.51
 11,700 2.56 2.56 2.51 0 6,000 0.0
12/11/2013
2.56
 15,820 2.56 2.62 2.56 0 5,500 0.0
11/11/2013
2.56
 5,830 2.62 2.62 2.56 0 200 0.0
08/11/2013
2.62
 450 2.56 2.62 2.51 0 10 0
07/11/2013
2.56
 33,400 2.62 2.67 2.56 100 500 0.0
06/11/2013
2.62
 35,380 2.62 2.62 2.56 0 0 0
05/11/2013
2.62
 98,470 2.56 2.62 2.51 0 20,500 -0.1
04/11/2013
2.56
 15,340 2.56 2.56 2.56 0 0 0
01/11/2013
2.56
 98,000 2.62 2.62 2.56 0 5,500 0.0
31/10/2013
2.62
 16,190 2.62 2.62 2.56 0 0 0
30/10/2013
2.62
 3,560 2.62 2.62 2.62 0 500 0.0
29/10/2013
2.62
 15,490 2.62 2.62 2.62 0 500 0.0
28/10/2013
2.62
 15,030 2.62 2.67 2.62 5,000 500 0.0
25/10/2013
2.62
 49,150 2.62 2.62 2.56 100 6,000 0.0
24/10/2013
2.62
 67,000 2.56 2.62 2.56 0 0 0
23/10/2013
2.56
 42,530 2.62 2.62 2.56 0 500 0.0
22/10/2013
2.62
 64,500 2.62 2.62 2.51 100 10,000 0.0
21/10/2013
2.62
 24,500 2.56 2.67 2.56 0 500 0.0
18/10/2013
2.56
 34,270 2.62 2.62 2.56 100 0 0.0
17/10/2013
2.62
 25,320 2.62 2.62 2.62 0 0 0
16/10/2013
2.62
 80,490 2.56 2.67 2.51 0 500 0.0
15/10/2013
2.56
 3,060 2.56 2.56 2.51 0 0 0
14/10/2013
2.56
 6,700 2.56 2.56 2.56 0 0 0
11/10/2013
2.56
 15,600 2.67 2.67 2.56 0 3,500 0.0
10/10/2013
2.67
 12,840 2.62 2.67 2.56 0 500 0.0
09/10/2013
2.62
 18,180 2.62 2.67 2.56 0 5,000 0.0
08/10/2013
2.62
 49,910 2.62 2.62 2.56 0 100 0.0
07/10/2013
2.62
 61,050 2.46 2.62 2.56 0 0 0
04/10/2013
2.46
 20,790 2.46 2.46 2.41 0 0 0
03/10/2013
2.46
 16,510 2.46 2.51 2.46 0 0 0
02/10/2013
2.46
 12,150 2.51 2.56 2.46 0 3,000 0.0
01/10/2013
2.51
 34,950 2.62 2.62 2.46 0 6,000 0.0
30/09/2013
2.62
 60 2.62 2.62 2.62 0 60 0.0
27/09/2013
2.62
 1,820 2.56 2.62 2.56 0 10 0
26/09/2013
2.56
 5,540 2.62 2.62 2.56 200 0 0.0
25/09/2013
2.62
 38,590 2.56 2.62 2.51 0 0 0
24/09/2013
2.56
 16,000 2.56 2.56 2.46 0 4,000 0.0
23/09/2013
2.56
 10,510 2.51 2.56 2.51 0 0 0
20/09/2013
2.51
 25,450 2.56 2.56 2.51 0 7,000 0.0
19/09/2013
2.56
 890 2.51 2.56 2.51 0 0 0
18/09/2013
2.51
 24,220 2.51 2.51 2.51 0 17,240 -0.1
17/09/2013
2.51
 15,860 2.56 2.56 2.46 0 14,360 -0.1
16/09/2013
2.56
 2,450 2.67 2.67 2.56 0 0 0
13/09/2013
2.67
 1,010 2.62 2.67 2.62 0 0 0
12/09/2013
2.62
 31,800 2.62 2.62 2.62 0 0 0
11/09/2013
2.62
 16,140 2.67 2.67 2.56 0 0 0
10/09/2013
2.67
 1,060 2.56 2.67 2.56 0 0 0
09/09/2013
2.56
 35,140 2.62 2.67 2.56 0 2,000 0.0
06/09/2013
2.62
 7,230 2.56 2.62 2.56 0 0 0
05/09/2013
2.56
 46,100 2.56 2.62 2.56 0 0 0
04/09/2013
2.56
 66,680 2.51 2.62 2.56 0 0 0
03/09/2013
2.51
 77,260 2.51 2.56 2.51 0 29,200 -0.1

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