CTCP Xi măng Hà Tiên 1 (ht1)

12.90
0.10
(0.78%)
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)
25/05/2012
3.40
 299,670 3.24 3.40 3.24 14,000 5,000 0.1
24/05/2012
3.24
 334,240 3.40 3.40 3.24 0 0 0
23/05/2012
3.40
 350,090 3.56 3.61 3.40 0 0 0
22/05/2012
3.56
 685,480 3.51 3.56 3.40 28,000 10,000 0.1
21/05/2012
3.40
 448,410 3.24 3.40 3.24 0 0 0
18/05/2012
3.24
 298,190 3.24 3.40 3.09 10,000 34,540 -0.2
17/05/2012
3.24
 427,060 3.30 3.56 3.24 0 0 0
16/05/2012
3.40
 899,710 3.40 3.51 3.40 0 340 0.0
15/05/2012
3.56
 232,900 3.56 3.66 3.56 0 50 0.0
14/05/2012
3.71
 1,170,240 3.87 3.92 3.71 65,500 5,870 0.4
11/05/2012
3.87
 2,782,040 4.08 4.08 3.87 455,000 14,000 3.4
10/05/2012
3.92
 47,550 3.92 3.92 3.92 0 10,000 -0.1
09/05/2012
3.77
 1,630,000 3.77 3.77 3.61 250,000 10 1.8
08/05/2012
3.61
 50,390 3.61 3.61 3.61 0 0 0
07/05/2012
3.45
 20,410 3.45 3.45 3.45 0 0 0
04/05/2012
3.30
 150,130 3.30 3.30 3.30 0 0 0
03/05/2012
3.14
 806,370 3.14 3.14 3.14 50,000 0 0.3
02/05/2012
3.03
 277,310 2.98 3.03 2.98 30,010 0 0.2
27/04/2012
2.93
 916,460 2.83 2.93 2.83 20,000 50 0.1
26/04/2012
2.83
 415,960 2.88 2.93 2.83 0 50 0.0
25/04/2012
2.88
 715,180 2.77 2.88 2.72 0 22,100 -0.1
24/04/2012
2.77
 363,690 2.67 2.77 2.67 0 0 0
23/04/2012
2.72
 483,790 2.77 2.77 2.67 30 0 0.0
20/04/2012
2.67
 506,930 2.56 2.67 2.56 2,000 0 0.0
19/04/2012
2.56
 339,570 2.62 2.72 2.56 20 14,000 -0.1
18/04/2012
2.67
 437,490 2.72 2.77 2.67 0 0 0
17/04/2012
2.72
 1,155,630 2.67 2.72 2.56 0 0 0
16/04/2012
2.62
 302,540 2.56 2.67 2.56 8,100 450 0.0
13/04/2012
2.62
 631,080 2.72 2.72 2.56 40,500 5,000 0.2
12/04/2012
2.67
 617,690 2.67 2.72 2.62 10,200 0 0.1
11/04/2012
2.62
 616,820 2.62 2.67 2.51 0 0 0
10/04/2012
2.56
 543,430 2.56 2.62 2.46 30,250 0 0.1
09/04/2012
2.51
 210,110 2.35 2.51 2.35 200 2,000 0.0
06/04/2012
2.41
 848,230 2.41 2.46 2.35 0 2,000 0.0
05/04/2012
2.46
 691,670 2.41 2.51 2.41 0 0 0
04/04/2012
2.51
 296,890 2.51 2.56 2.46 10,000 0 0.0
03/04/2012
2.51
 478,590 2.35 2.51 2.35 0 0 0
30/03/2012
2.41
 1,334,750 2.46 2.51 2.41 0 250 0.0
29/03/2012
2.51
 778,570 2.67 2.67 2.51 0 5,000 0.0
28/03/2012
2.62
 875,270 2.67 2.77 2.62 6,010 30,000 -0.1
27/03/2012
2.72
 1,351,720 2.77 2.77 2.67 4,000 22,000 -0.1
26/03/2012
2.67
 983,360 2.67 2.67 2.62 2,000 0 0.0
23/03/2012
2.56
 883,730 2.56 2.56 2.51 65,090 0 0.3
22/03/2012
2.46
 1,247,630 2.35 2.46 2.35 264,910 0 1.2
21/03/2012
2.35
 1,058,110 2.25 2.35 2.25 0 4,000 0.0
20/03/2012
2.25
 128,000 2.15 2.25 2.15 0 0 0
19/03/2012
2.20
 401,090 2.25 2.30 2.20 8,000 0 0.0
16/03/2012
2.30
 202,690 2.30 2.30 2.20 4,000 0 0.0
15/03/2012
2.20
 634,320 2.04 2.20 1.99 22,000 0 0.1
14/03/2012
2.09
 489,990 2.15 2.25 2.09 0 0 0
13/03/2012
2.20
 565,840 2.25 2.30 2.20 0 7,310 0.0
12/03/2012
2.30
 1,236,380 2.51 2.51 2.30 10,000 0 0.0
09/03/2012
2.41
 624,960 2.41 2.41 2.41 0 0 0
08/03/2012
2.30
 1,152,890 2.25 2.30 2.20 0 70,000 -0.3
07/03/2012
2.20
 1,235,460 2.20 2.20 2.09 0 0 0
06/03/2012
2.09
 331,180 2.09 2.09 2.09 0 0 0
05/03/2012
2.04
 4,550 2.04 2.04 2.04 0 0 0
02/03/2012
1.99
 4,050 1.99 1.99 1.99 0 0 0
01/03/2012
1.94
 44,180 1.94 1.94 1.94 0 0 0
29/02/2012
1.88
 388,470 1.88 1.88 1.88 0 0 0
28/02/2012
1.83
 484,140 1.83 1.83 1.78 0 0 0
27/02/2012
1.78
 68,640 1.78 1.78 1.78 0 0 0
24/02/2012
1.73
 471,820 1.73 1.73 1.73 15,000 0 0.0
23/02/2012
1.67
 300,360 1.62 1.67 1.57 10,000 0 0.0
22/02/2012
1.62
 129,230 1.52 1.62 1.52 10,000 0 0.0
21/02/2012
1.57
 138,190 1.62 1.62 1.52 18,680 0 0.1
20/02/2012
1.57
 182,770 1.57 1.57 1.57 1,320 0 0.0
17/02/2012
1.52
 81,220 1.52 1.57 1.52 0 0 0
16/02/2012
1.52
 17,130 1.52 1.57 1.52 0 0 0
15/02/2012
1.52
 147,440 1.57 1.57 1.52 0 0 0
14/02/2012
1.57
 88,230 1.52 1.57 1.52 0 5,000 0.0
13/02/2012
1.52
 105,580 1.57 1.57 1.52 0 0 0
10/02/2012
1.57
 33,260 1.62 1.62 1.57 0 0 0
09/02/2012
1.62
 152,390 1.62 1.62 1.57 0 0 0
08/02/2012
1.57
 482,410 1.52 1.57 1.52 48,000 347,390 -0.9
07/02/2012
1.52
 73,410 1.57 1.57 1.52 5,000 50,000 -0.1
06/02/2012
1.57
 18,640 1.62 1.62 1.57 0 10,000 0.0
03/02/2012
1.62
 89,650 1.67 1.67 1.62 10,000 69,700 -0.2
02/02/2012
1.67
 198,230 1.67 1.67 1.62 0 127,110 -0.4
01/02/2012
1.67
 112,340 1.67 1.73 1.62 0 0 0
31/01/2012
1.67
 137,130 1.62 1.67 1.62 0 0 0
30/01/2012
1.62
 228,450 1.57 1.62 1.57 0 0 0
20/01/2012
1.57
 48,930 1.57 1.62 1.57 0 0 0
19/01/2012
1.57
 63,100 1.57 1.57 1.57 0 31,990 -0.1
18/01/2012
1.57
 27,430 1.57 1.57 1.52 10,000 0 0.0
17/01/2012
1.52
 70,980 1.52 1.57 1.52 50,000 50,000 0
16/01/2012
1.52
 28,200 1.57 1.57 1.52 0 2,000 0.0
13/01/2012
1.52
 14,170 1.47 1.52 1.47 10,000 0 0.0
12/01/2012
1.47
 114,810 1.52 1.52 1.47 0 111,570 -0.3
11/01/2012
1.52
 31,600 1.47 1.52 1.47 1,000 0 0.0
10/01/2012
1.47
 152,760 1.52 1.57 1.47 0 142,580 -0.4
09/01/2012
1.52
 33,780 1.52 1.52 1.47 0 6,000 0.0
06/01/2012
1.52
 9,360 1.52 1.52 1.47 0 0 0
05/01/2012
1.52
 23,010 1.52 1.57 1.52 0 0 0
04/01/2012
1.57
 18,670 1.52 1.57 1.52 0 0 0
03/01/2012
1.52
 5,210 1.52 1.57 1.52 0 0 0
30/12/2011
1.52
 51,010 1.57 1.57 1.52 0 0 0
29/12/2011
1.52
 73,890 1.57 1.57 1.52 0 3,000 0.0
28/12/2011
1.57
 21,780 1.52 1.57 1.52 0 0 0
27/12/2011
1.52
 56,640 1.57 1.57 1.52 0 0 0

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