CTCP Xi măng Hà Tiên 1 (ht1)

12.80
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
(2026-09-08) 		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)
05/08/2011
1.85
 56,310 1.89 1.89 1.85 3,540 14,330 0.0
04/08/2011
1.89
 120,210 1.85 1.93 1.85 0 67,380 -0.3
03/08/2011
1.93
 58,800 1.97 1.97 1.89 10,000 23,120 -0.1
02/08/2011
1.93
 19,600 1.89 1.93 1.89 0 0 0
01/08/2011
1.89
 62,440 1.89 1.93 1.85 0 21,000 -0.1
29/07/2011
1.85
 47,250 1.85 1.85 1.81 0 45,560 -0.2
28/07/2011
1.85
 34,560 1.85 1.89 1.85 0 29,500 -0.1
27/07/2011
1.85
 47,130 1.89 1.89 1.81 0 20,350 -0.1
26/07/2011
1.89
 8,160 1.89 1.89 1.89 0 3,590 0.0
25/07/2011
1.89
 25,080 1.93 1.97 1.85 0 12,310 -0.1
22/07/2011
1.93
 43,030 1.93 1.97 1.89 10,000 39,110 -0.1
21/07/2011
1.89
 59,300 1.93 1.93 1.85 0 48,500 -0.2
20/07/2011
1.85
 57,350 1.97 1.97 1.85 0 55,650 -0.2
19/07/2011
1.93
 16,570 1.97 2.02 1.93 0 13,580 -0.1
18/07/2011
1.97
 70,890 2.06 2.06 1.93 200 27,790 -0.1
15/07/2011
2.02
 85,320 2.10 2.10 2.02 2,200 83,820 -0.4
14/07/2011
2.10
 44,360 2.27 2.27 2.10 0 39,290 -0.2
13/07/2011
2.18
 63,500 2.23 2.23 2.18 0 55,920 -0.3
12/07/2011
2.27
 41,710 2.27 2.39 2.27 5,000 37,050 -0.2
11/07/2011
2.31
 2,850 2.35 2.35 2.31 100 0 0.0
08/07/2011
2.35
 7,320 2.35 2.35 2.27 0 0 0
07/07/2011
2.27
 80,310 2.35 2.35 2.27 0 74,470 -0.4
06/07/2011
2.35
 11,130 2.39 2.39 2.35 100 9,170 -0.1
05/07/2011
2.39
 12,290 2.48 2.48 2.39 5,000 5,000 0.0
04/07/2011
2.39
 10,370 2.39 2.44 2.39 0 0 0
01/07/2011
2.39
 24,410 2.44 2.44 2.35 4,000 10,000 0.0
30/06/2011
2.44
 4,630 2.52 2.52 2.44 0 0 0
29/06/2011
2.48
 19,690 2.48 2.52 2.44 12,000 15,000 0.0
28/06/2011
2.48
 10,130 2.48 2.48 2.44 0 0 0
27/06/2011
2.48
 8,220 2.52 2.52 2.48 0 0 0
24/06/2011
2.52
 10,830 2.56 2.56 2.52 1,000 0 0.0
23/06/2011
2.52
 27,590 2.52 2.52 2.44 5,000 0 0.0
22/06/2011
2.44
 14,710 2.48 2.48 2.44 0 13,000 -0.1
21/06/2011
2.48
 15,540 2.48 2.52 2.48 0 5,000 0.0
20/06/2011
2.52
 9,660 2.52 2.52 2.48 0 0 0
17/06/2011
2.52
 18,880 2.52 2.56 2.52 0 0 0
16/06/2011
2.52
 7,980 2.48 2.56 2.48 100 100 0
15/06/2011
2.52
 83,700 2.60 2.60 2.48 21,200 39,800 -0.1
14/06/2011
2.60
 50,830 2.56 2.65 2.56 14,000 0 0.1
13/06/2011
2.52
 12,830 2.52 2.56 2.48 0 0 0
10/06/2011
2.56
 9,490 2.60 2.60 2.52 100 100 0
09/06/2011
2.52
 8,120 2.44 2.52 2.44 0 2,000 0.0
08/06/2011
2.52
 46,710 2.52 2.52 2.48 0 0 0
07/06/2011
2.52
 19,030 2.52 2.65 2.52 5,000 10,000 0.0
06/06/2011
2.56
 12,200 2.52 2.56 2.52 1,060 0 0.0
03/06/2011
2.52
 27,250 2.65 2.65 2.52 0 0 0
02/06/2011
2.52
 282,030 2.48 2.52 2.48 0 194,690 -1.2
01/06/2011
2.44
 35,600 2.35 2.44 2.35 2,000 15,000 -0.1
31/05/2011
2.35
 17,300 2.31 2.35 2.31 0 16,000 -0.1
30/05/2011
2.39
 25,310 2.39 2.48 2.39 0 10,000 -0.1
27/05/2011
2.48
 51,150 2.48 2.48 2.31 0 38,740 -0.2
26/05/2011
2.39
 30,640 2.23 2.39 2.23 5,000 0 0.0
25/05/2011
2.31
 27,470 2.31 2.35 2.31 0 17,260 -0.1
24/05/2011
2.39
 12,890 2.52 2.52 2.39 0 0 0
23/05/2011
2.52
 4,890 2.65 2.65 2.52 200 2,000 0.0
20/05/2011
2.65
 11,320 2.65 2.69 2.60 0 5,000 0.0
19/05/2011
2.69
 12,740 2.73 2.73 2.69 0 0 0
18/05/2011
2.73
 43,010 2.77 2.77 2.69 0 12,000 -0.1
17/05/2011
2.77
 30,990 2.77 2.81 2.73 5,000 0 0.0
16/05/2011
2.81
 16,000 2.77 2.81 2.73 0 5,000 0.0
13/05/2011
2.81
 23,050 2.73 2.81 2.73 0 5,000 0.0
12/05/2011
2.73
 18,870 2.85 2.85 2.73 0 14,000 -0.1
11/05/2011
2.85
 61,150 2.90 2.90 2.77 0 60,400 -0.4
10/05/2011
2.90
 14,450 2.81 2.90 2.81 8,000 0 0.1
09/05/2011
2.85
 17,940 2.90 2.90 2.81 0 6,000 0.0
06/05/2011
2.81
 6,820 2.81 2.85 2.77 0 0 0
05/05/2011
2.81
 14,000 2.81 2.81 2.77 0 0 0
04/05/2011
2.81
 64,520 2.85 2.85 2.77 0 55,560 -0.4
29/04/2011
2.90
 17,150 2.90 2.98 2.90 0 0 0
28/04/2011
2.90
 13,660 2.94 2.98 2.90 200 4,000 0.0
27/04/2011
2.98
 57,810 3.02 3.02 2.90 5,000 53,000 -0.3
26/04/2011
3.02
 4,630 3.02 3.06 2.98 0 0 0
25/04/2011
3.06
 7,710 2.98 3.06 2.98 0 0 0
22/04/2011
2.98
 75,400 3.11 3.11 2.98 0 34,000 -0.2
21/04/2011
3.11
 13,610 3.19 3.19 3.11 0 0 0
20/04/2011
3.19
 36,320 3.23 3.27 3.15 500 16,000 -0.1
19/04/2011
3.19
 12,080 3.23 3.23 3.19 0 0 0
18/04/2011
3.23
 6,420 3.19 3.23 3.15 0 0 0
15/04/2011
3.19
 5,640 3.27 3.32 3.19 0 1,000 0.0
14/04/2011
3.27
 10,170 3.19 3.27 3.19 0 0 0
13/04/2011
3.19
 64,420 3.23 3.23 3.15 1,100 38,430 -0.3
08/04/2011
3.19
 87,650 3.27 3.32 3.19 400 15,320 -0.1
07/04/2011
3.36
 27,140 3.44 3.53 3.36 0 0 0
06/04/2011
3.44
 29,300 3.40 3.44 3.40 0 10,990 -0.1
05/04/2011
3.53
 19,510 3.53 3.53 3.53 0 8,810 -0.1
04/04/2011
3.69
 23,070 3.69 3.74 3.69 0 200 0.0
01/04/2011
3.86
 48,890 3.86 3.90 3.86 0 0 0
31/03/2011
4.03
 280,130 4.03 4.03 3.82 0 4,140 0.0
30/03/2011
3.99
 217,220 3.69 3.99 3.69 0 44,000 -0.4
29/03/2011
3.86
 148,450 3.78 3.86 3.65 0 18,500 -0.2
28/03/2011
3.78
 96,710 3.78 3.78 3.57 6,450 14,500 -0.1
25/03/2011
3.69
 72,970 3.61 3.69 3.53 0 4,500 0.0
24/03/2011
3.57
 92,300 3.40 3.57 3.36 0 16,500 -0.1
23/03/2011
3.48
 102,160 3.27 3.48 3.23 0 15,800 -0.1
22/03/2011
3.36
 50,340 3.27 3.36 3.15 0 2,200 0.0
21/03/2011
3.27
 31,890 3.27 3.27 3.19 0 6,000 0.0
18/03/2011
3.23
 31,320 3.19 3.23 3.15 0 10,000 -0.1
17/03/2011
3.23
 25,100 3.19 3.23 3.06 5,000 4,300 0.0
16/03/2011
3.19
 29,940 3.19 3.19 3.11 0 5,000 0.0
15/03/2011
3.23
 19,190 3.02 3.23 3.02 0 13,700 -0.1

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