CTCP Xi măng Hà Tiên 1 (ht1)

13.05
0.25
(1.95%)
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)
13/03/2013
2.62
 3,700 2.56 2.67 2.56 0 0 0
12/03/2013
2.67
 48,070 2.67 2.67 2.62 0 0 0
11/03/2013
2.67
 27,830 2.56 2.67 2.56 50 0 0.0
08/03/2013
2.62
 3,110 2.56 2.62 2.56 0 0 0
07/03/2013
2.56
 23,790 2.67 2.67 2.56 0 0 0
06/03/2013
2.67
 12,690 2.62 2.67 2.62 0 0 0
05/03/2013
2.56
 42,500 2.56 2.62 2.51 0 0 0
04/03/2013
2.51
 9,140 2.56 2.56 2.51 100 0 0.0
01/03/2013
2.56
 114,480 2.67 2.67 2.56 0 0 0
28/02/2013
2.62
 33,480 2.56 2.72 2.56 0 0 0
27/02/2013
2.62
 51,630 2.51 2.67 2.51 0 0 0
26/02/2013
2.62
 127,930 2.77 2.83 2.62 0 0 0
25/02/2013
2.77
 24,650 2.83 2.83 2.72 0 0 0
22/02/2013
2.72
 264,540 2.83 2.93 2.72 0 20,000 -0.1
21/02/2013
2.88
 125,160 3.09 3.09 2.88 0 3,350 0.0
20/02/2013
3.03
 74,660 3.03 3.03 2.98 4,000 2,000 0.0
19/02/2013
3.03
 130,350 2.93 3.03 2.93 10,000 0 0.1
18/02/2013
2.93
 215,370 2.77 2.93 2.77 21,500 0 0.1
08/02/2013
2.77
 321,270 2.62 2.77 2.62 0 0 0
07/02/2013
2.62
 44,970 2.62 2.67 2.62 0 6,000 0.0
06/02/2013
2.62
 254,410 2.56 2.67 2.56 5,000 0 0.0
05/02/2013
2.56
 198,380 2.41 2.56 2.41 0 1,000 0.0
04/02/2013
2.41
 103,560 2.41 2.46 2.41 0 0 0
01/02/2013
2.51
 37,280 2.41 2.51 2.35 0 0 0
31/01/2013
2.46
 202,440 2.51 2.51 2.35 5,000 0 0.0
30/01/2013
2.51
 354,360 2.56 2.67 2.51 10,000 0 0.0
29/01/2013
2.67
 204,290 2.62 2.72 2.56 0 4,000 0.0
28/01/2013
2.62
 253,050 2.62 2.62 2.62 0 0 0
25/01/2013
2.46
 354,230 2.46 2.46 2.46 0 0 0
24/01/2013
2.30
 136,640 2.30 2.30 2.30 0 0 0
23/01/2013
2.20
 58,600 2.30 2.30 2.20 16,700 0 0.1
22/01/2013
2.20
 207,620 2.35 2.35 2.20 30 30 0
21/01/2013
2.35
 43,500 2.51 2.51 2.35 2,230 15,120 -0.1
18/01/2013
2.41
 94,050 2.51 2.51 2.35 19,830 0 0.1
17/01/2013
2.51
 39,960 2.51 2.51 2.41 0 0 0
16/01/2013
2.46
 94,050 2.41 2.56 2.41 3,000 0 0.0
15/01/2013
2.41
 77,130 2.20 2.41 2.20 30,000 2,700 0.1
14/01/2013
2.25
 8,030 2.20 2.25 2.15 0 0 0
11/01/2013
2.20
 120,320 2.35 2.35 2.20 0 0 0
10/01/2013
2.30
 14,660 2.20 2.30 2.15 0 0 0
09/01/2013
2.20
 53,520 2.30 2.35 2.20 0 0 0
08/01/2013
2.30
 31,010 2.35 2.35 2.25 0 11,260 0.0
07/01/2013
2.30
 18,450 2.30 2.30 2.25 0 0 0
04/01/2013
2.30
 18,290 2.25 2.30 2.25 3,000 0 0.0
03/01/2013
2.20
 46,520 2.25 2.25 2.20 0 0 0
02/01/2013
2.20
 74,110 2.15 2.25 2.15 0 0 0
28/12/2012
2.15
 25,270 2.25 2.25 2.09 0 0 0
27/12/2012
2.20
 46,080 2.25 2.25 2.09 5,000 0 0.0
26/12/2012
2.15
 45,950 2.09 2.20 2.09 0 0 0
25/12/2012
2.09
 28,450 2.09 2.15 2.09 0 500 0.0
24/12/2012
2.09
 22,280 2.09 2.09 2.04 0 0 0
21/12/2012
2.04
 5,540 2.09 2.09 2.04 1,000 2,000 0.0
20/12/2012
2.09
 21,770 2.09 2.15 2.09 30 0 0.0
19/12/2012
2.15
 19,950 2.09 2.15 2.09 0 0 0
18/12/2012
2.09
 26,310 2.04 2.09 2.04 0 0 0
17/12/2012
2.09
 10,020 2.09 2.09 2.09 0 0 0
14/12/2012
2.15
 26,020 2.09 2.15 2.09 0 0 0
13/12/2012
2.09
 24,070 2.09 2.09 2.04 0 0 0
12/12/2012
2.04
 36,100 2.09 2.09 2.04 0 25,000 -0.1
11/12/2012
2.04
 25,970 2.09 2.09 2.04 0 4,000 0.0
10/12/2012
2.04
 37,720 2.09 2.15 2.04 0 25,000 -0.1
07/12/2012
2.09
 5,780 2.09 2.09 2.09 0 0 0
06/12/2012
2.09
 24,030 2.09 2.15 2.09 0 0 0
05/12/2012
2.09
 53,600 1.99 2.09 1.99 0 0 0
04/12/2012
2.04
 22,480 2.04 2.04 2.04 0 0 0
03/12/2012
1.99
 120 1.99 1.99 1.99 0 20 0.0
30/11/2012
2.04
 12,520 1.99 2.04 1.94 0 10,000 0.0
29/11/2012
1.99
 40,900 2.09 2.09 1.99 0 36,000 -0.1
28/11/2012
2.09
 19,670 2.04 2.09 2.04 0 2,000 0.0
27/11/2012
2.04
 10,220 2.04 2.04 2.04 0 0 0
26/11/2012
2.04
 8,060 1.99 2.04 1.99 0 0 0
23/11/2012
2.04
 8,840 1.99 2.04 1.99 0 0 0
22/11/2012
2.04
 9,870 1.99 2.04 1.99 0 0 0
21/11/2012
1.99
 13,030 1.94 2.04 1.94 0 5,010 0.0
20/11/2012
1.99
 61,300 1.99 1.99 1.99 0 55,000 -0.2
19/11/2012
2.04
 11,220 2.04 2.04 1.99 0 0 0
16/11/2012
2.04
 10,020 1.94 2.04 1.94 0 0 0
15/11/2012
1.99
 5,800 1.99 2.04 1.99 0 0 0
14/11/2012
2.04
 9,020 2.09 2.09 2.04 0 0 0
13/11/2012
2.09
 5,630 2.04 2.09 1.99 0 0 0
12/11/2012
2.04
 16,870 2.04 2.04 1.99 0 0 0
09/11/2012
1.99
 1,310 1.99 2.04 1.99 0 0 0
08/11/2012
1.99
 13,710 1.99 1.99 1.99 0 0 0
07/11/2012
1.94
 7,850 1.99 1.99 1.94 0 0 0
06/11/2012
1.94
 9,970 1.88 1.94 1.88 0 0 0
05/11/2012
1.88
 26,530 1.88 1.94 1.88 0 15,000 -0.1
02/11/2012
1.94
 19,120 1.99 1.99 1.94 2,000 0 0.0
01/11/2012
1.99
 2,830 1.94 1.99 1.94 0 0 0
31/10/2012
1.94
 1,040 1.94 1.94 1.94 0 20 0.0
30/10/2012
1.94
 10,530 1.94 1.99 1.94 0 0 0
29/10/2012
1.94
 10,110 1.88 1.99 1.88 0 0 0
26/10/2012
1.94
 20,030 1.94 2.04 1.94 0 5,010 0.0
25/10/2012
1.99
 5,210 2.04 2.09 1.99 0 1,490 0.0
24/10/2012
2.04
 20,160 1.99 2.09 1.99 8,030 0 0.0
23/10/2012
2.04
 35,810 2.04 2.09 1.99 10,000 10 0.0
22/10/2012
2.04
 10,210 2.09 2.09 2.04 0 0 0
19/10/2012
2.09
 16,500 2.15 2.15 2.09 0 2,000 0.0
18/10/2012
2.20
 18,000 2.20 2.25 2.20 0 0 0
17/10/2012
2.25
 12,710 2.20 2.25 2.20 0 0 0
16/10/2012
2.25
 10,190 2.09 2.25 2.09 0 120 0.0

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