CTCP Xi măng Hà Tiên 1 (ht1)

12.80
0.50
(4.07%)
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)
19/08/2025
16.60
 1,951,700 17.28 17.33 16.60 98,000 156,200 -1.0
18/08/2025
16.60
 3,124,200 15.97 16.65 15.97 1,192,000 150,100 17.6
15/08/2025
15.78
 1,231,000 15.83 16.31 15.58 130,700 165,700 -0.6
14/08/2025
16.17
 1,739,500 16.41 16.46 15.88 54,300 170,200 -1.9
13/08/2025
16.46
 1,841,600 16.84 16.84 15.88 200,300 773,700 -9.6
12/08/2025
16.60
 2,757,600 15.97 16.70 15.68 1,432,000 294,300 19.2
11/08/2025
15.88
 1,367,600 16.89 16.89 15.58 128,900 329,200 -3.3
08/08/2025
16.21
 3,753,900 15.20 16.21 15.20 1,356,400 70,200 21.4
07/08/2025
15.20
 2,552,000 14.42 15.20 13.99 541,400 84,000 7.1
06/08/2025
14.23
 2,062,700 13.55 14.37 13.46 799,900 31,400 11.1
05/08/2025
13.46
 1,025,500 14.13 14.13 13.46 20,300 37,200 -0.2
04/08/2025
13.75
 577,100 13.55 13.79 13.36 59,400 10,700 0.7
01/08/2025
13.46
 495,700 13.79 13.84 13.41 18,800 23,000 -0.1
31/07/2025
13.75
 538,200 13.94 13.94 13.36 14,500 87,800 -1.0
30/07/2025
13.84
 1,224,800 13.70 13.84 12.83 566,300 172,500 5.6
29/07/2025
13.70
 1,684,200 14.47 14.47 13.55 315,400 24,300 4.2
28/07/2025
14.33
 1,416,900 14.47 14.52 13.84 43,400 62,100 -0.3
25/07/2025
14.28
 2,443,100 13.60 14.33 13.60 1,178,900 19,100 17.0
24/07/2025
13.55
 1,247,900 13.79 13.79 13.31 100 16,500 -0.2
23/07/2025
13.41
 1,263,900 13.84 13.84 13.41 19,500 4,800 0.2
22/07/2025
13.70
 1,731,200 13.46 13.89 13.31 252,700 61,300 2.7
21/07/2025
13.31
 2,386,200 13.16 13.31 13.02 149,400 800 2.0
18/07/2025
12.58
 312,100 12.73 12.73 12.49 9,800 100 0.1
17/07/2025
12.63
 567,400 12.78 12.83 12.44 10,800 3,400 0.1
16/07/2025
12.73
 446,200 12.68 12.78 12.58 0 163,600 -2.1
15/07/2025
12.68
 462,700 12.83 12.87 12.63 400 98,300 -1.3
14/07/2025
12.83
 864,000 12.78 12.83 12.63 25,700 16,100 0.1
11/07/2025
12.73
 1,056,300 12.87 12.87 12.58 10,300 8,000 0.0
10/07/2025
12.68
 984,600 12.34 12.68 12.34 18,800 800 0.2
09/07/2025
12.39
 912,700 12.49 12.58 12.34 1,600 138,500 -1.8
08/07/2025
12.49
 564,700 12.78 12.78 12.49 5,300 10,200 -0.1
07/07/2025
12.58
 990,500 12.29 12.58 12.20 7,200 200 0.1
04/07/2025
12.25
 554,200 12.00 12.29 12.00 1,100 2,100 0.0
03/07/2025
11.95
 907,100 12.20 12.29 11.91 14,300 102,600 -1.1
02/07/2025
12.25
 1,016,700 11.81 12.29 11.62 22,100 4,100 0.2
01/07/2025
11.81
 476,900 11.62 11.95 11.62 2,400 10,800 -0.1
30/06/2025
11.62
 213,400 11.52 11.66 11.47 13,500 400 0.2
27/06/2025
11.62
 337,700 11.71 11.76 11.57 800 107,500 -1.3
26/06/2025
11.71
 329,000 11.66 11.81 11.66 25,800 0 0.3
25/06/2025
11.76
 329,000 11.81 11.86 11.62 0 7,900 -0.1
24/06/2025
11.66
 413,300 11.95 11.95 11.52 0 32,400 -0.4
23/06/2025
11.66
 786,400 11.18 11.71 10.99 2,400 100 0.0
20/06/2025
11.18
 256,700 11.37 11.42 11.18 5,900 0 0.1
19/06/2025
11.33
 218,700 11.28 11.42 11.28 3,100 0 0.0
18/06/2025
11.28
 131,300 11.23 11.37 11.23 5,600 0 0.1
17/06/2025
11.28
 167,100 11.33 11.37 11.23 0 0 0
16/06/2025
11.28
 259,400 11.13 11.52 11.13 5,700 3,900 0.0
13/06/2025
11.23
 603,500 11.52 11.66 11.13 28,300 1,600 0.3
12/06/2025
11.57
 608,500 11.76 11.76 11.42 1,500 32,300 -0.4
11/06/2025
11.57
 768,200 11.04 11.57 10.84 4,600 20,000 -0.2
10/06/2025
10.84
 166,400 10.79 10.94 10.79 0 0 0.0
09/06/2025
10.79
 172,100 10.94 10.94 10.79 50 0 0.0
06/06/2025
10.89
 125,200 11.08 11.13 10.89 1 0 -0.1
05/06/2025
11.08
 163,100 10.99 11.23 10.99 0 0 0
04/06/2025
10.99
 242,200 11.13 11.13 10.84 100 0 -0.1
03/06/2025
11.04
 144,700 11.13 11.13 10.94 1,300 0 0
02/06/2025
11.04
 154,000 10.74 11.13 10.74 0 0 -0.1
30/05/2025
10.94
 125,100 11.08 11.08 10.79 0 0 -0.1
29/05/2025
10.94
 97,400 11.04 11.13 10.89 500 0 0.0
28/05/2025
11.04
 216,000 11.18 11.18 10.99 500 0 -0.1
27/05/2025
11.04
 397,100 10.89 11.04 10.89 3,900 0 0.0
26/05/2025
10.74
 229,200 10.70 10.79 10.50 7,000 0 0.1
23/05/2025
10.70
 98,900 10.70 10.79 10.65 2,000 0 0.0
22/05/2025
10.65
 319,100 10.79 10.84 10.65 1,000 0 0.0
21/05/2025
10.74
 234,000 10.84 10.84 10.65 0 0 0.0
20/05/2025
10.55
 250,100 10.65 10.84 10.55 0 0 0.0
19/05/2025
10.70
 177,200 10.79 10.94 10.65 300 0 -0.1
16/05/2025
10.84
 121,700 11.08 11.08 10.84 0 0 -0.1
15/05/2025
11.04
 216,500 10.99 11.04 10.84 0 0 0.0
14/05/2025
10.84
 364,500 10.79 10.89 10.70 1,100 100 0.0
13/05/2025
10.74
 307,100 10.79 10.84 10.65 3,100 100 0.0
12/05/2025
10.65
 252,700 10.70 10.74 10.60 0 1,800 0.0
09/05/2025
10.70
 168,800 10.84 10.84 10.70 700 400 0.0
08/05/2025
10.74
 427,100 10.60 10.74 10.50 8,200 0 0.1
07/05/2025
10.55
 204,400 10.50 10.60 10.45 5,500 7,700 0.0
06/05/2025
10.50
 468,600 10.50 10.65 10.45 15,400 0 0.2
05/05/2025
10.50
 235,200 10.50 10.55 10.31 2,600 0 0.0
29/04/2025
10.45
 113,600 10.45 10.50 10.36 7,700 1,400 0.1
28/04/2025
10.31
 254,000 10.65 10.65 10.31 0 0 0
25/04/2025
10.55
 193,600 10.50 10.89 10.50 24,100 0 0.3
24/04/2025
10.41
 176,100 10.36 10.50 10.31 30,000 0 0.3
23/04/2025
10.36
 127,200 10.36 10.41 10.26 600 1,300 0.0
22/04/2025
10.16
 371,000 10.45 10.45 9.73 300 84,400 -0.9
21/04/2025
10.45
 229,100 10.41 10.50 10.26 0 9,600 -0.1
18/04/2025
10.50
 216,200 10.55 10.60 10.41 400 19,900 -0.2
17/04/2025
10.41
 144,200 10.36 10.41 10.21 13,400 11,100 0.0
16/04/2025
10.41
 188,000 10.21 10.50 10.21 1,300 23,100 -0.2
15/04/2025
10.36
 360,700 10.55 10.55 10.21 42,400 39,300 0.0
14/04/2025
10.36
 382,000 10.45 10.50 10.16 13,500 47,800 -0.4
11/04/2025
10.26
 1,026,300 10.26 10.26 9.78 42,200 78,000 -0.4
10/04/2025
9.63
 83,800 9.63 9.63 9.63 0 0 0
09/04/2025
9.00
 999,900 8.88 9.49 8.88 86,100 33,000 0.5
08/04/2025
9.54
 1,069,300 10.12 10.12 9.54 8,300 6,000 0.0
04/04/2025
10.26
 876,500 10.07 10.50 10.07 106,400 3,600 1.1
03/04/2025
10.79
 2,072,800 10.79 11.04 10.79 3,000 16,600 -0.2
02/04/2025
11.57
 311,700 11.62 11.66 11.57 0 1,600 0.0
01/04/2025
11.62
 173,700 11.57 11.66 11.52 0 7,300 -0.1
31/03/2025
11.57
 304,900 11.62 11.66 11.57 0 6,200 -0.1
28/03/2025
11.71
 178,200 11.76 11.76 11.62 2,500 300 0.0
27/03/2025
11.76
 117,900 11.76 11.76 11.66 0 2,000 0.0

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