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)
06/08/2013
2.67
 1,710 2.56 2.67 2.56 0 0 0
05/08/2013
2.56
 2,160 2.67 2.67 2.51 0 0 0
02/08/2013
2.56
 20,010 2.62 2.67 2.56 0 4,000 0.0
01/08/2013
2.62
 10,050 2.62 2.67 2.62 0 3,300 0.0
31/07/2013
2.62
 12,550 2.56 2.62 2.56 0 0 0
30/07/2013
2.62
 68,250 2.62 2.67 2.62 10,000 40,000 -0.2
29/07/2013
2.77
 26,590 2.77 2.77 2.62 0 26,080 -0.1
26/07/2013
2.77
 2,070 2.67 2.77 2.67 0 20 0.0
25/07/2013
2.67
 30,460 2.67 2.83 2.67 0 8,900 0.0
24/07/2013
2.77
 13,790 2.83 2.83 2.77 10,000 0 0.1
23/07/2013
2.83
 20,940 2.72 2.88 2.72 0 0 0
22/07/2013
2.88
 121,030 2.88 2.88 2.88 300 0 0.0
19/07/2013
2.88
 21,670 2.88 2.88 2.77 0 0 0
18/07/2013
2.88
 238,530 2.93 2.98 2.83 0 0 0
17/07/2013
2.98
 262,440 2.88 2.98 2.83 500 0 0.0
16/07/2013
2.83
 71,780 2.72 2.83 2.67 0 0 0
15/07/2013
2.67
 4,200 2.62 2.72 2.62 0 0 0
12/07/2013
2.62
 4,590 2.56 2.62 2.56 0 0 0
11/07/2013
2.56
 11,370 2.62 2.62 2.56 0 0 0
10/07/2013
2.67
 3,900 2.62 2.67 2.62 0 0 0
09/07/2013
2.67
 4,980 2.62 2.67 2.62 0 0 0
08/07/2013
2.67
 500 2.56 2.72 2.56 0 0 0
05/07/2013
2.72
 7,610 2.72 2.77 2.72 1,200 0 0.0
04/07/2013
2.72
 420 2.67 2.72 2.67 0 0 0
03/07/2013
2.67
 5,420 2.62 2.77 2.62 0 0 0
02/07/2013
2.62
 8,300 2.56 2.67 2.56 6,000 0 0.0
01/07/2013
2.51
 20,400 2.62 2.62 2.51 0 20,100 -0.1
28/06/2013
2.62
 12,680 2.72 2.72 2.62 800 0 0.0
27/06/2013
2.72
 13,780 2.56 2.72 2.56 0 0 0
26/06/2013
2.56
 340 2.72 2.72 2.56 0 0 0
25/06/2013
2.67
 21,410 2.67 2.67 2.62 0 0 0
24/06/2013
2.77
 5,010 2.72 2.83 2.72 0 0 0
21/06/2013
2.77
 5,010 2.67 2.77 2.67 0 5,000 0.0
20/06/2013
2.67
 12,480 2.72 2.72 2.67 8,000 0 0.0
19/06/2013
2.83
 40 2.83 2.83 2.83 0 0 0
18/06/2013
2.77
 36,690 2.62 2.83 2.62 19,770 2,000 0.1
17/06/2013
2.72
 11,180 2.88 2.88 2.72 0 0 0
14/06/2013
2.83
 14,710 2.77 2.88 2.77 10,000 0 0.1
13/06/2013
2.83
 44,110 2.77 2.83 2.77 10,000 2,500 0.0
12/06/2013
2.88
 22,770 2.83 2.88 2.77 500 0 0.0
11/06/2013
2.83
 31,170 2.88 2.88 2.83 10,000 0 0.1
10/06/2013
2.88
 247,430 2.93 2.98 2.77 30,000 0 0.2
07/06/2013
2.93
 131,460 2.88 2.93 2.88 0 0 0
06/06/2013
2.93
 69,150 2.98 2.98 2.88 0 24,830 -0.1
05/06/2013
2.93
 79,080 2.93 2.98 2.83 18,000 900 0.1
04/06/2013
2.83
 134,540 3.03 3.03 2.83 34,000 0 0.2
03/06/2013
2.98
 135,540 2.98 3.03 2.93 200 0 0.0
31/05/2013
2.93
 109,800 2.83 2.93 2.83 8,200 0 0.0
30/05/2013
2.83
 88,130 2.77 2.83 2.77 0 0 0
29/05/2013
2.77
 125,490 2.72 2.77 2.67 0 15,560 -0.1
28/05/2013
2.72
 14,830 2.67 2.72 2.67 0 0 0
27/05/2013
2.67
 43,530 2.77 2.77 2.62 0 0 0
24/05/2013
2.72
 30,250 2.77 2.77 2.72 0 10,000 -0.1
23/05/2013
2.77
 126,890 2.56 2.77 2.56 0 14,570 -0.1
22/05/2013
2.62
 31,720 2.62 2.67 2.62 0 0 0
21/05/2013
2.56
 13,350 2.67 2.67 2.56 0 0 0
20/05/2013
2.62
 12,810 2.67 2.67 2.56 0 4,000 0.0
17/05/2013
2.67
 4,210 2.67 2.67 2.62 0 0 0
16/05/2013
2.62
 21,280 2.62 2.67 2.62 0 4,000 0.0
15/05/2013
2.67
 14,520 2.62 2.67 2.62 0 0 0
14/05/2013
2.62
 29,500 2.62 2.62 2.62 0 15,140 -0.1
13/05/2013
2.56
 59,800 2.62 2.62 2.56 0 0 0
10/05/2013
2.62
 18,510 2.56 2.62 2.51 0 0 0
09/05/2013
2.62
 5,010 2.56 2.62 2.56 0 5,000 0.0
08/05/2013
2.62
 22,440 2.62 2.62 2.56 3,000 0 0.0
07/05/2013
2.62
 46,940 2.56 2.62 2.56 0 26,450 -0.1
06/05/2013
2.62
 8,570 2.56 2.62 2.56 0 0 0
03/05/2013
2.51
 4,370 2.46 2.56 2.46 0 0 0
02/05/2013
2.62
 4,200 2.51 2.62 2.51 0 0 0
26/04/2013
2.51
 1,380 2.51 2.51 2.46 0 0 0
25/04/2013
2.56
 4,030 2.51 2.56 2.51 0 0 0
24/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
23/04/2013
2.67
 26,620 2.46 2.67 2.46 0 17,000 -0.1
22/04/2013
2.51
 4,700 2.51 2.51 2.51 0 0 0
18/04/2013
2.51
 10,920 2.51 2.56 2.51 0 0 0
17/04/2013
2.56
 11,740 2.62 2.62 2.51 0 0 0
16/04/2013
2.62
 7,530 2.51 2.62 2.51 0 0 0
15/04/2013
2.62
 7,220 2.51 2.62 2.51 0 0 0
12/04/2013
2.62
 8,630 2.62 2.62 2.62 0 0 0
11/04/2013
2.62
 22,330 2.62 2.62 2.62 0 0 0
10/04/2013
2.67
 53,370 2.62 2.67 2.56 0 0 0
09/04/2013
2.67
 29,780 2.67 2.67 2.62 0 0 0
08/04/2013
2.67
 61,150 2.62 2.67 2.62 0 0 0
05/04/2013
2.67
 12,510 2.72 2.72 2.62 0 0 0
04/04/2013
2.67
 31,060 2.77 2.77 2.67 0 0 0
03/04/2013
2.72
 14,210 2.62 2.72 2.62 5,000 0 0.0
02/04/2013
2.72
 62,070 2.72 2.77 2.67 0 0 0
01/04/2013
2.77
 78,760 2.67 2.77 2.62 0 0 0
29/03/2013
2.62
 31,090 2.51 2.62 2.51 0 0 0
28/03/2013
2.56
 23,860 2.56 2.62 2.51 0 10,000 0.0
27/03/2013
2.51
 11,240 2.56 2.56 2.51 0 0 0
26/03/2013
2.51
 11,500 2.62 2.62 2.51 0 0 0
25/03/2013
2.56
 31,300 2.56 2.56 2.56 0 0 0
22/03/2013
2.56
 17,300 2.62 2.62 2.56 0 0 0
21/03/2013
2.62
 8,210 2.56 2.62 2.56 0 0 0
20/03/2013
2.62
 26,290 2.56 2.67 2.56 0 0 0
19/03/2013
2.67
 24,600 2.56 2.67 2.56 5,000 0 0.0
18/03/2013
2.56
 25,570 2.62 2.62 2.56 0 0 0
15/03/2013
2.62
 10,140 2.62 2.67 2.62 0 0 0
14/03/2013
2.62
 48,640 2.62 2.67 2.62 0 2,000 0.0

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