CTCP Xi măng Hà Tiên 1 (ht1)

11.80
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
(2026-08-19) 		-0.71 -5.66% 5,346,100 591,500 8.7
11.68
16.06
11.80
2 tháng
(2026-07-20) 		0.07 0.61% 9,587,400 666,600 9.6
11.34
16.06
11.80
3 tháng
(2026-06-22) 		-1.58 -11.83% 13,085,300 902,700 12.7
11.34
16.06
11.80
6 tháng
(2026-03-23) 		-2.31 -16.39% 31,896,200 -21,200 -1.6
11.34
16.06
11.80
12 tháng
(2025-09-23) 		-5.33 -31.12% 107,004,300 -2,215,000 -34.7
11.34
19.56
11.80
24 tháng
(2024-09-30) 		0.18 1.59% 262,909,500 318,251 22.8
9
19.56
11.80
36 tháng
(2023-10-04) 		-0.79 -6.24% 362,401,800 -103,892 21.5
9
19.56
11.80
60 tháng
(2021-10-14) 		-9.66 -45% 1,067,528,900 -246,450 -23.7
6.99
23.77
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2011
2.30
 678,950 2.21 2.30 2.21 0 614,160 -3.0
30/08/2011
2.21
 47,250 2.11 2.21 2.11 0 15,010 -0.1
29/08/2011
2.11
 28,050 2.07 2.11 2.07 0 9,150 0.0
26/08/2011
2.07
 19,920 2.07 2.11 2.07 0 6,780 0.0
25/08/2011
2.07
 16,980 2.07 2.11 2.07 0 5,600 0.0
24/08/2011
2.07
 25,470 2.07 2.07 2.02 0 8,350 0.0
23/08/2011
2.07
 31,380 2.07 2.07 2.02 0 9,770 0.0
22/08/2011
2.07
 41,240 2.07 2.11 1.97 0 14,920 -0.1
19/08/2011
2.07
 17,760 2.11 2.11 2.02 0 10,390 0.0
18/08/2011
2.11
 110,580 2.11 2.16 2.07 0 95,020 -0.4
17/08/2011
2.11
 66,850 2.11 2.16 2.11 0 53,600 -0.2
16/08/2011
2.11
 52,670 2.11 2.16 2.11 1,460 43,060 -0.2
15/08/2011
2.11
 50,070 2.02 2.11 2.02 0 16,260 -0.1
12/08/2011
2.02
 39,120 1.97 2.07 1.97 0 14,200 -0.1
11/08/2011
1.97
 12,720 2.02 2.07 1.97 0 7,150 0.0
10/08/2011
2.02
 20,950 1.97 2.07 2.02 0 7,010 0.0
09/08/2011
1.97
 32,480 2.07 2.07 1.97 0 2,000 0.0
08/08/2011
2.07
 19,870 2.07 2.11 2.07 0 5,430 0.0
05/08/2011
2.07
 56,310 2.11 2.11 2.07 3,540 14,330 0.0
04/08/2011
2.11
 120,210 2.16 2.16 2.07 0 67,380 -0.3
03/08/2011
2.16
 58,800 2.16 2.21 2.11 10,000 23,120 -0.1
02/08/2011
2.16
 19,600 2.11 2.16 2.11 0 0 0
01/08/2011
2.11
 62,440 2.07 2.16 2.07 0 21,000 -0.1
29/07/2011
2.07
 47,250 2.07 2.07 2.02 0 45,560 -0.2
28/07/2011
2.07
 34,560 2.07 2.11 2.07 0 29,500 -0.1
27/07/2011
2.07
 47,130 2.11 2.11 2.02 0 20,350 -0.1
26/07/2011
2.11
 8,160 2.11 2.11 2.11 0 3,590 0.0
25/07/2011
2.11
 25,080 2.16 2.21 2.07 0 12,310 -0.1
22/07/2011
2.16
 43,030 2.11 2.21 2.11 10,000 39,110 -0.1
21/07/2011
2.11
 59,300 2.07 2.16 2.07 0 48,500 -0.2
20/07/2011
2.07
 57,350 2.16 2.21 2.07 0 55,650 -0.2
19/07/2011
2.16
 16,570 2.21 2.26 2.16 0 13,580 -0.1
18/07/2011
2.21
 7,089 2.26 2.30 2.16 200 27,790 -0.1
15/07/2011
2.26
 85,320 2.35 2.35 2.26 2,200 83,820 -0.4
14/07/2011
2.35
 44,360 2.44 2.54 2.35 0 39,290 -0.2
13/07/2011
2.44
 63,500 2.54 2.54 2.44 0 55,920 -0.3
12/07/2011
2.54
 41,710 2.58 2.68 2.54 5,000 37,050 -0.2
11/07/2011
2.58
 2,850 2.63 2.63 2.58 100 0 0.0
08/07/2011
2.63
 7,320 2.54 2.63 2.54 0 0 0
07/07/2011
2.54
 80,310 2.63 2.63 2.54 0 74,470 -0.4
06/07/2011
2.63
 11,130 2.68 2.68 2.63 100 9,170 -0.1
05/07/2011
2.68
 12,290 2.68 2.77 2.68 5,000 5,000 0.0
04/07/2011
2.68
 10,370 2.68 2.73 2.68 0 0 0
01/07/2011
2.68
 24,410 2.73 2.73 2.63 4,000 10,000 0.0
30/06/2011
2.73
 4,630 2.77 2.82 2.73 0 0 0
29/06/2011
2.77
 19,690 2.77 2.82 2.73 12,000 15,000 0.0
28/06/2011
2.77
 10,130 2.77 2.77 2.73 0 0 0
27/06/2011
2.77
 8,220 2.82 2.82 2.77 0 0 0
24/06/2011
2.82
 10,830 2.82 2.87 2.82 1,000 0 0.0
23/06/2011
2.82
 27,590 2.73 2.82 2.73 5,000 0 0.0
22/06/2011
2.73
 14,710 2.77 2.77 2.73 0 13,000 -0.1
21/06/2011
2.77
 15,540 2.82 2.82 2.77 0 5,000 0.0
20/06/2011
2.82
 9,660 2.82 2.82 2.77 0 0 0
17/06/2011
2.82
 18,880 2.82 2.87 2.82 0 0 0
16/06/2011
2.82
 7,980 2.82 2.87 2.77 100 100 0
15/06/2011
2.82
 83,700 2.91 2.91 2.77 21,200 39,800 -0.1
14/06/2011
2.91
 50,830 2.82 2.96 2.87 14,000 0 0.1
13/06/2011
2.82
 12,830 2.87 2.87 2.77 0 0 0
10/06/2011
2.87
 9,490 2.82 2.91 2.82 100 100 0
09/06/2011
2.82
 8,120 2.82 2.82 2.73 0 2,000 0.0
08/06/2011
2.82
 46,710 2.82 2.82 2.77 0 0 0
07/06/2011
2.82
 19,030 2.87 2.96 2.82 5,000 10,000 0.0
06/06/2011
2.87
 12,200 2.82 2.87 2.82 1,060 0 0.0
03/06/2011
2.82
 27,250 2.82 2.96 2.82 0 0 0
02/06/2011
2.82
 282,030 2.73 2.82 2.77 0 194,690 -1.2
01/06/2011
2.73
 35,600 2.63 2.73 2.63 2,000 15,000 -0.1
31/05/2011
2.63
 17,300 2.68 2.68 2.58 0 16,000 -0.1
30/05/2011
2.68
 25,310 2.77 2.77 2.68 0 10,000 -0.1
27/05/2011
2.77
 51,150 2.68 2.77 2.58 0 38,740 -0.2
26/05/2011
2.68
 30,640 2.58 2.68 2.49 5,000 0 0.0
25/05/2011
2.58
 27,470 2.68 2.68 2.58 0 17,260 -0.1
24/05/2011
2.68
 12,890 2.82 2.82 2.68 0 0 0
23/05/2011
2.82
 4,890 2.96 2.96 2.82 200 2,000 0.0
20/05/2011
2.96
 11,320 3.05 3.05 2.91 0 5,000 0.0
19/05/2011
3.05
 12,740 3.05 3.05 3.05 0 0 0
18/05/2011
3.05
 43,010 3.10 3.10 3.01 0 12,000 -0.1
17/05/2011
3.10
 30,990 3.15 3.15 3.05 5,000 0 0.0
16/05/2011
3.15
 16,000 3.15 3.15 3.05 0 5,000 0.0
13/05/2011
3.15
 23,050 3.05 3.15 3.05 0 5,000 0.0
12/05/2011
3.05
 18,870 3.19 3.19 3.05 0 14,000 -0.1
11/05/2011
3.19
 61,150 3.24 3.24 3.10 0 60,400 -0.4
10/05/2011
3.24
 14,450 3.19 3.24 3.15 8,000 0 0.1
09/05/2011
3.19
 17,940 3.15 3.24 3.15 0 6,000 0.0
06/05/2011
3.15
 6,820 3.15 3.19 3.10 0 0 0
05/05/2011
3.15
 14,000 3.15 3.15 3.10 0 0 0
04/05/2011
3.15
 64,520 3.24 3.24 3.10 0 55,560 -0.4
29/04/2011
3.24
 17,150 3.24 3.34 3.24 0 0 0
28/04/2011
3.24
 13,660 3.34 3.34 3.24 200 4,000 0.0
27/04/2011
3.34
 57,810 3.38 3.38 3.24 5,000 53,000 -0.3
26/04/2011
3.38
 4,630 3.43 3.43 3.34 0 0 0
25/04/2011
3.43
 7,710 3.34 3.43 3.34 0 0 0
22/04/2011
3.34
 75,400 3.48 3.48 3.34 0 34,000 -0.2
21/04/2011
3.48
 13,610 3.57 3.57 3.48 0 0 0
20/04/2011
3.57
 36,320 3.57 3.66 3.52 500 16,000 -0.1
19/04/2011
3.57
 12,080 3.62 3.62 3.57 0 0 0
18/04/2011
3.62
 642 3.57 3.62 3.52 0 0 0
15/04/2011
3.57
 5,640 3.66 3.71 3.57 0 1,000 0.0
14/04/2011
3.66
 10,170 3.57 3.66 3.57 0 0 0
13/04/2011
3.57
 64,420 3.57 3.62 3.52 1,100 38,430 -0.3
08/04/2011
3.57
 87,650 3.76 3.76 3.57 400 15,320 -0.1

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