CTCP Xi măng Hà Tiên 1 (ht1)

12.75
-0.05
(-0.39%)
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)
15/10/2012
2.15
 150 2.15 2.15 2.15 0 0 0
12/10/2012
2.20
 10,100 2.25 2.30 2.20 0 0 0
11/10/2012
2.30
 35,840 2.20 2.30 2.20 0 0 0
10/10/2012
2.20
 6,470 2.09 2.20 2.09 0 0 0
09/10/2012
2.09
 10,810 2.15 2.20 2.09 2,800 0 0.0
08/10/2012
2.15
 8,500 2.09 2.15 2.09 0 0 0
05/10/2012
2.09
 53,500 2.09 2.20 2.09 0 42,000 -0.2
04/10/2012
2.20
 20 2.09 2.20 2.09 0 0 0
03/10/2012
2.20
 24,920 2.20 2.20 2.09 0 0 0
02/10/2012
2.20
 6,410 2.20 2.20 2.09 0 0 0
01/10/2012
2.20
 12,260 2.25 2.25 2.20 0 0 0
28/09/2012
2.30
 3,790 2.25 2.30 2.25 0 0 0
27/09/2012
2.30
 4,790 2.25 2.30 2.25 0 0 0
26/09/2012
2.30
 7,740 2.20 2.30 2.20 0 0 0
25/09/2012
2.25
 5,520 2.20 2.25 2.20 0 0 0
24/09/2012
2.25
 110 2.20 2.25 2.20 0 10 0.0
21/09/2012
2.25
 4,530 2.15 2.25 2.09 0 10 0.0
20/09/2012
2.20
 31,440 2.30 2.30 2.20 0 0 0
19/09/2012
2.30
 23,060 2.41 2.41 2.30 0 0 0
18/09/2012
2.41
 40,610 2.41 2.41 2.35 0 0 0
17/09/2012
2.41
 39,910 2.41 2.56 2.41 0 0 0
14/09/2012
2.51
 44,890 2.51 2.51 2.41 1,000 0 0.0
13/09/2012
2.46
 15,250 2.51 2.51 2.46 0 0 0
12/09/2012
2.51
 1,320 2.51 2.56 2.51 0 0 0
11/09/2012
2.46
 8,540 2.35 2.46 2.35 5,000 0 0.0
10/09/2012
2.41
 66,100 2.56 2.56 2.41 7,100 5,000 0.0
07/09/2012
2.51
 66,860 2.51 2.62 2.51 0 0 0
06/09/2012
2.56
 21,010 2.62 2.62 2.46 0 0 0
05/09/2012
2.51
 81,130 2.56 2.67 2.51 0 0 0
04/09/2012
2.56
 23,000 2.56 2.56 2.56 0 0 0
31/08/2012
2.46
 7,720 2.62 2.67 2.46 10 0 0.0
30/08/2012
2.56
 15,610 2.56 2.56 2.56 0 0 0
29/08/2012
2.46
 12,050 2.51 2.51 2.46 0 0 0
28/08/2012
2.46
 32,030 2.51 2.51 2.30 1,510 0 0.0
27/08/2012
2.41
 37,920 2.41 2.51 2.41 1,300 0 0.0
24/08/2012
2.51
 35,580 2.30 2.51 2.30 0 0 0
23/08/2012
2.41
 121,510 2.46 2.46 2.41 0 0 0
22/08/2012
2.51
 200,870 2.51 2.56 2.51 40,000 0 0.2
21/08/2012
2.62
 89,000 2.72 2.72 2.62 3,000 0 0.0
20/08/2012
2.72
 51,610 2.72 2.77 2.72 10,000 0 0.1
17/08/2012
2.67
 67,870 2.67 2.72 2.62 0 0 0
16/08/2012
2.67
 55,070 2.62 2.72 2.62 0 0 0
15/08/2012
2.72
 40,310 2.72 2.72 2.62 0 0 0
14/08/2012
2.67
 39,600 2.67 2.72 2.67 0 0 0
13/08/2012
2.67
 37,690 2.62 2.67 2.62 0 0 0
10/08/2012
2.62
 34,600 2.72 2.72 2.62 100 0 0.0
09/08/2012
2.62
 184,080 2.67 2.72 2.62 0 0 0
08/08/2012
2.62
 63,060 2.56 2.62 2.56 0 0 0
07/08/2012
2.51
 157,600 2.46 2.51 2.41 0 0 0
06/08/2012
2.41
 22,260 2.41 2.51 2.41 100 2,000 0.0
03/08/2012
2.41
 18,900 2.41 2.46 2.41 0 0 0
02/08/2012
2.41
 7,570 2.51 2.56 2.35 0 0 0
01/08/2012
2.46
 3,830 2.41 2.46 2.41 0 0 0
31/07/2012
2.46
 17,430 2.51 2.56 2.46 0 4,270 0.0
30/07/2012
2.51
 56,490 2.51 2.51 2.46 0 27,730 -0.1
27/07/2012
2.51
 28,530 2.51 2.56 2.46 1,100 5,000 0.0
26/07/2012
2.51
 60,380 2.56 2.56 2.46 0 0 0
25/07/2012
2.46
 54,200 2.51 2.56 2.46 15,000 0 0.1
24/07/2012
2.46
 47,180 2.51 2.62 2.46 0 0 0
23/07/2012
2.56
 11,810 2.51 2.72 2.51 0 0 0
20/07/2012
2.62
 122,730 2.77 2.77 2.62 500 0 0.0
19/07/2012
2.67
 54,000 2.51 2.67 2.51 0 0 0
18/07/2012
2.56
 123,120 2.51 2.62 2.51 0 0 0
17/07/2012
2.62
 41,000 2.56 2.67 2.56 4,000 0 0.0
16/07/2012
2.56
 20,750 2.62 2.62 2.46 0 0 0
13/07/2012
2.56
 92,090 2.56 2.56 2.56 0 0 0
12/07/2012
2.46
 192,320 2.46 2.46 2.41 0 0 0
11/07/2012
2.35
 35,040 2.25 2.35 2.25 0 0 0
10/07/2012
2.25
 13,250 2.20 2.30 2.20 0 0 0
09/07/2012
2.25
 94,890 2.30 2.41 2.25 0 0 0
06/07/2012
2.35
 156,700 2.41 2.51 2.35 0 0 0
05/07/2012
2.46
 172,700 2.51 2.51 2.46 0 0 0
04/07/2012
2.56
 34,870 2.56 2.62 2.56 0 0 0
03/07/2012
2.56
 110,990 2.62 2.62 2.56 0 0 0
02/07/2012
2.67
 60,740 2.72 2.77 2.67 0 1,200 0.0
29/06/2012
2.77
 36,440 2.67 2.77 2.56 0 0 0
28/06/2012
2.67
 117,310 2.72 2.72 2.67 0 0 0
27/06/2012
2.77
 74,530 2.77 2.93 2.77 0 0 0
26/06/2012
2.88
 123,930 2.88 2.98 2.88 0 0 0
25/06/2012
2.98
 96,140 3.03 3.09 2.98 0 0 0
22/06/2012
3.09
 153,290 3.09 3.09 2.98 0 0 0
21/06/2012
3.09
 90,580 3.14 3.19 3.09 0 0 0
20/06/2012
3.19
 40,730 3.24 3.24 3.09 0 0 0
19/06/2012
3.24
 20,670 3.35 3.35 3.14 0 0 0
18/06/2012
3.24
 115,640 3.35 3.35 3.24 10,500 0 0.1
15/06/2012
3.19
 129,650 3.14 3.19 3.14 5,060 2,000 0.0
14/06/2012
3.09
 109,330 3.24 3.30 3.09 0 34,000 -0.2
13/06/2012
3.24
 86,940 3.30 3.35 3.24 0 0 0
12/06/2012
3.30
 100,480 3.40 3.45 3.30 0 0 0
11/06/2012
3.40
 74,590 3.45 3.45 3.35 0 0 0
08/06/2012
3.40
 285,640 3.45 3.61 3.40 0 10,000 -0.1
07/06/2012
3.45
 382,340 3.35 3.45 3.35 10,000 0 0.1
06/06/2012
3.30
 142,210 3.30 3.35 3.24 80,000 15,000 0.4
05/06/2012
3.30
 150,830 3.03 3.30 2.98 0 0 0
04/06/2012
3.14
 355,430 3.19 3.30 3.14 2,250 0 0.0
01/06/2012
3.30
 30,120 3.24 3.35 3.24 0 5,000 0.0
31/05/2012
3.30
 224,440 3.35 3.40 3.30 0 0 0
30/05/2012
3.45
 118,160 3.40 3.56 3.40 0 0 0
29/05/2012
3.51
 204,500 3.35 3.51 3.35 11,000 15,000 0.0
28/05/2012
3.45
 239,600 3.56 3.56 3.40 0 0 0

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