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)
14/03/2011
3.15
 62,060 3.32 3.32 3.15 0 8,300 -0.1
11/03/2011
3.27
 21,970 3.32 3.36 3.27 0 3,700 0.0
10/03/2011
3.23
 21,750 3.23 3.23 3.19 0 13,040 -0.1
09/03/2011
3.19
 39,600 3.36 3.36 3.19 0 21,960 -0.2
08/03/2011
3.32
 43,960 3.23 3.36 3.23 100 12,730 -0.1
07/03/2011
3.32
 20,170 3.36 3.36 3.32 0 0 0
04/03/2011
3.36
 36,480 3.19 3.40 3.19 1,500 0 0.0
03/03/2011
3.27
 18,050 3.27 3.27 3.19 0 0 0
02/03/2011
3.27
 24,420 3.36 3.36 3.27 2,000 0 0.0
01/03/2011
3.36
 14,350 3.32 3.36 3.32 0 2,000 0.0
28/02/2011
3.32
 130,440 3.48 3.48 3.32 0 37,500 -0.3
25/02/2011
3.48
 8,260 3.53 3.57 3.48 0 0 0
24/02/2011
3.48
 10,680 3.57 3.57 3.44 0 0 0
23/02/2011
3.57
 47,910 3.53 3.57 3.53 0 9,000 -0.1
22/02/2011
3.53
 47,130 3.40 3.57 3.40 28,000 3,000 0.2
21/02/2011
3.57
 57,880 3.61 3.61 3.57 0 0 0
18/02/2011
3.74
 43,720 3.78 3.78 3.57 0 38,000 -0.3
17/02/2011
3.69
 24,330 3.74 3.78 3.69 13,000 500 0.1
16/02/2011
3.74
 57,630 3.90 3.90 3.69 200 35,500 -0.3
15/02/2011
3.86
 27,730 3.86 3.86 3.74 5,900 100 0.1
14/02/2011
3.74
 80,380 3.95 3.95 3.74 1,500 9,000 -0.1
11/02/2011
3.90
 12,460 4.03 4.03 3.90 100 0 0.0
10/02/2011
3.99
 88,240 3.95 4.03 3.90 60,000 0 0.6
09/02/2011
3.86
 153,920 3.99 3.99 3.86 0 66,160 -0.6
08/02/2011
4.03
 3,440 3.95 4.07 3.95 0 0 0
28/01/2011
4.07
 10,350 3.99 4.07 3.90 2,100 7,000 0.0
27/01/2011
3.99
 3,600 3.99 3.99 3.95 200 0 0.0
26/01/2011
3.95
 18,310 3.99 3.99 3.90 500 0 0.0
25/01/2011
3.90
 13,110 3.86 3.99 3.86 5,000 0 0.0
24/01/2011
3.95
 17,710 3.95 3.99 3.90 4,000 0 0.0
21/01/2011
3.95
 39,070 3.99 3.99 3.90 0 10,000 -0.1
20/01/2011
3.95
 42,280 4.03 4.03 3.90 100 0 0.0
19/01/2011
3.99
 48,780 3.99 4.03 3.90 0 27,000 -0.3
18/01/2011
4.03
 22,060 4.11 4.11 3.99 16,220 0 0.2
17/01/2011
4.03
 19,060 4.07 4.16 4.03 0 780 0.0
14/01/2011
4.03
 14,550 3.99 4.03 3.99 0 0 0
13/01/2011
4.03
 39,170 3.95 4.07 3.95 0 3,000 0.0
12/01/2011
3.99
 23,330 4.07 4.07 3.99 0 5,000 0.0
11/01/2011
4.03
 10,700 4.11 4.11 4.03 0 0 0
10/01/2011
4.11
 24,560 4.20 4.20 4.11 0 0 0
07/01/2011
4.20
 18,570 4.28 4.28 4.20 2,000 15,000 -0.1
06/01/2011
4.28
 15,410 4.28 4.28 4.20 0 0 0
05/01/2011
4.28
 143,260 4.28 4.37 4.28 0 29,200 -0.3
04/01/2011
4.49
 68,670 4.70 4.70 4.49 0 0 0
31/12/2010
4.70
 756,610 4.49 4.70 4.28 0 0 0
30/12/2010
4.49
 259,800 4.37 4.49 4.37 0 0 0
29/12/2010
4.58
 274,490 4.32 4.58 4.28 3,000 55,000 -0.5
28/12/2010
4.49
 131,950 4.24 4.49 4.20 5,000 0 0.1
27/12/2010
4.28
 28,700 4.24 4.28 4.16 4,000 0 0.0
24/12/2010
4.24
 27,680 4.28 4.28 4.20 0 0 0
23/12/2010
4.28
 59,950 4.16 4.28 4.16 52,910 0 0.5
22/12/2010
4.24
 90,410 4.32 4.32 4.24 52,280 0 0.5
21/12/2010
4.32
 246,430 4.24 4.32 4.20 217,090 0 2.2
20/12/2010
4.24
 102,300 4.24 4.24 4.11 0 0 0
17/12/2010
4.16
 43,410 4.20 4.28 4.16 500 2,000 0.0
16/12/2010
4.20
 48,550 4.11 4.20 4.11 27,600 0 0.3
15/12/2010
4.20
 18,120 4.20 4.28 4.16 2,700 0 0.0
14/12/2010
4.20
 193,640 4.28 4.37 4.20 54,600 0 0.6
13/12/2010
4.28
 112,710 4.28 4.41 4.20 0 0 0
10/12/2010
4.28
 37,330 4.28 4.28 4.16 18,480 10,000 0.1
09/12/2010
4.16
 64,350 3.86 4.16 3.86 30,710 0 0.3
08/12/2010
3.99
 95,560 4.11 4.20 3.99 50,000 0 0.5
07/12/2010
4.20
 109,170 4.24 4.28 4.16 70,000 0 0.7
06/12/2010
4.28
 60,310 4.32 4.32 4.16 4,500 0 0.0
03/12/2010
4.24
 205,950 4.28 4.41 4.24 0 17,210 -0.2
02/12/2010
4.20
 90,040 4.24 4.32 4.16 25,100 0 0.2
01/12/2010
4.16
 96,070 3.99 4.16 3.99 45,310 7,000 0.4
30/11/2010
3.99
 92,230 3.95 3.99 3.95 50,000 0 0.5
29/11/2010
3.82
 81,910 3.65 3.82 3.65 25,000 0 0.2
26/11/2010
3.65
 49,860 3.65 3.69 3.57 28,000 4,000 0.2
25/11/2010
3.65
 45,890 3.61 3.69 3.61 15,870 0 0.1
24/11/2010
3.61
 55,800 3.61 3.61 3.61 50,000 13,780 0.3
23/11/2010
3.53
 21,540 3.44 3.57 3.44 6,450 0 0.1
22/11/2010
3.48
 32,920 3.53 3.53 3.36 1,620 10,600 -0.1
19/11/2010
3.53
 31,230 3.61 3.61 3.44 0 19,500 -0.2
18/11/2010
3.61
 36,760 3.65 3.65 3.61 5,000 0 0.0
17/11/2010
3.48
 38,970 3.57 3.61 3.40 0 0 0
16/11/2010
3.57
 92,780 3.74 3.74 3.57 14,200 0 0.1
15/11/2010
3.74
 109,390 3.74 3.78 3.74 5,500 0 0.0
12/11/2010
3.90
 87,400 4.03 4.03 3.90 0 23,000 -0.2
11/11/2010
4.07
 27,050 4.03 4.11 4.03 15,000 5,300 0.1
10/11/2010
4.07
 155,250 3.99 4.11 3.99 2,210 0 0.0
09/11/2010
4.20
 44,040 4.16 4.20 4.16 10,000 2,000 0.1
08/11/2010
4.20
 11,080 4.24 4.24 4.16 100 220 0.0
05/11/2010
4.16
 24,620 4.28 4.28 4.16 0 0 0
04/11/2010
4.20
 25,610 4.11 4.20 4.11 0 0 0
03/11/2010
4.20
 14,470 4.32 4.32 4.20 0 0 0
02/11/2010
4.20
 30,950 4.20 4.28 4.20 120 0 0.0
01/11/2010
4.20
 24,540 4.24 4.24 4.20 10,000 0 0.1
29/10/2010
4.28
 22,970 4.24 4.37 4.24 5,000 5,000 0.0
28/10/2010
4.37
 34,510 4.24 4.37 4.24 20,040 0 0.2
27/10/2010
4.28
 13,780 4.28 4.32 4.24 3,000 0 0.0
26/10/2010
4.28
 29,160 4.28 4.41 4.28 8,000 0 0.1
25/10/2010
4.28
 18,190 4.20 4.28 4.20 0 0 0
22/10/2010
4.20
 13,900 4.28 4.28 4.20 0 5,000 -0.1
21/10/2010
4.28
 29,880 4.20 4.41 4.20 21,000 0 0.2
20/10/2010
4.20
 59,760 4.20 4.24 4.20 0 26,000 -0.3
19/10/2010
4.28
 24,580 4.32 4.37 4.28 5,000 8,000 0.0
18/10/2010
4.37
 33,640 4.32 4.37 4.28 0 15,000 -0.2
15/10/2010
4.37
 44,740 4.41 4.41 4.28 0 43,300 -0.4

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