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)
07/04/2011
3.76
 27,140 3.85 3.95 3.76 0 0 0
06/04/2011
3.85
 29,300 3.95 3.95 3.81 0 10,990 -0.1
05/04/2011
3.95
 19,510 4.13 4.13 3.95 0 8,810 -0.1
04/04/2011
4.13
 23,070 4.32 4.32 4.13 0 200 0.0
01/04/2011
4.32
 48,890 4.51 4.51 4.32 0 0 0
31/03/2011
4.51
 280,130 4.46 4.51 4.28 0 4,140 0.0
30/03/2011
4.46
 217,220 4.32 4.46 4.13 0 44,000 -0.4
29/03/2011
4.32
 148,450 4.23 4.32 4.09 0 18,500 -0.2
28/03/2011
4.23
 96,710 4.13 4.23 3.99 6,450 14,500 -0.1
25/03/2011
4.13
 72,970 3.99 4.13 3.95 0 4,500 0.0
24/03/2011
3.99
 92,300 3.90 3.99 3.76 0 16,500 -0.1
23/03/2011
3.90
 102,160 3.76 3.90 3.62 0 15,800 -0.1
22/03/2011
3.76
 50,340 3.66 3.76 3.52 0 2,200 0.0
21/03/2011
3.66
 31,890 3.62 3.66 3.57 0 6,000 0.0
18/03/2011
3.62
 31,320 3.62 3.62 3.52 0 10,000 -0.1
17/03/2011
3.62
 25,100 3.57 3.62 3.43 5,000 4,300 0.0
16/03/2011
3.57
 29,940 3.62 3.62 3.48 0 5,000 0.0
15/03/2011
3.62
 19,190 3.52 3.62 3.38 0 13,700 -0.1
14/03/2011
3.52
 62,060 3.66 3.71 3.52 0 8,300 -0.1
11/03/2011
3.66
 21,970 3.62 3.76 3.66 0 3,700 0.0
10/03/2011
3.62
 21,750 3.57 3.62 3.57 0 13,040 -0.1
09/03/2011
3.57
 39,600 3.71 3.76 3.57 0 21,960 -0.2
08/03/2011
3.71
 43,960 3.71 3.76 3.62 100 12,730 -0.1
07/03/2011
3.71
 20,170 3.76 3.76 3.71 0 0 0
04/03/2011
3.76
 24,910 3.66 3.81 3.57 1,500 0 0.0
03/03/2011
3.66
 18,050 3.66 3.66 3.57 0 0 0
02/03/2011
3.66
 24,420 3.76 3.76 3.66 2,000 0 0.0
01/03/2011
3.76
 14,350 3.71 3.76 3.71 0 2,000 0.0
28/02/2011
3.71
 130,440 3.90 3.90 3.71 0 37,500 -0.3
25/02/2011
3.90
 8,260 3.90 3.99 3.90 0 0 0
24/02/2011
3.90
 10,680 3.99 3.99 3.85 0 0 0
23/02/2011
3.99
 47,910 3.95 3.99 3.95 0 9,000 -0.1
22/02/2011
3.95
 47,130 3.99 3.99 3.81 28,000 3,000 0.2
21/02/2011
3.99
 57,880 4.18 4.18 3.99 0 0 0
18/02/2011
4.18
 43,720 4.13 4.23 3.99 0 38,000 -0.3
17/02/2011
4.13
 24,330 4.18 4.23 4.13 13,000 500 0.1
16/02/2011
4.18
 57,630 4.32 4.37 4.13 200 35,500 -0.3
15/02/2011
4.32
 27,730 4.18 4.32 4.18 5,900 100 0.1
14/02/2011
4.18
 80,380 4.37 4.42 4.18 1,500 9,000 -0.1
11/02/2011
4.37
 12,460 4.46 4.51 4.37 100 0 0.0
10/02/2011
4.46
 88,240 4.32 4.51 4.37 60,000 0 0.6
09/02/2011
4.32
 153,920 4.51 4.51 4.32 0 66,160 -0.6
08/02/2011
4.51
 3,440 4.56 4.56 4.42 0 0 0
28/01/2011
4.56
 10,350 4.46 4.56 4.37 2,100 7,000 0.0
27/01/2011
4.46
 3,600 4.42 4.46 4.42 200 0 0.0
26/01/2011
4.42
 18,310 4.37 4.46 4.37 500 0 0.0
25/01/2011
4.37
 13,110 4.42 4.46 4.32 5,000 0 0.0
24/01/2011
4.42
 17,710 4.42 4.46 4.37 4,000 0 0.0
21/01/2011
4.42
 39,070 4.42 4.46 4.37 0 10,000 -0.1
20/01/2011
4.42
 42,280 4.46 4.51 4.37 100 0 0.0
19/01/2011
4.46
 48,780 4.51 4.51 4.37 0 27,000 -0.3
18/01/2011
4.51
 22,060 4.51 4.60 4.46 16,220 0 0.2
17/01/2011
4.51
 19,060 4.51 4.65 4.51 0 780 0.0
14/01/2011
4.51
 14,550 4.51 4.51 4.46 0 0 0
13/01/2011
4.51
 39,170 4.46 4.56 4.42 0 3,000 0.0
12/01/2011
4.46
 23,330 4.51 4.56 4.46 0 5,000 0.0
11/01/2011
4.51
 10,700 4.60 4.60 4.51 0 0 0
10/01/2011
4.60
 24,560 4.70 4.70 4.60 0 0 0
07/01/2011
4.70
 18,570 4.79 4.79 4.70 2,000 15,000 -0.1
06/01/2011
4.79
 15,410 4.79 4.79 4.70 0 0 0
05/01/2011
4.79
 143,260 5.03 5.03 4.79 0 29,200 -0.3
04/01/2011
5.03
 68,670 5.26 5.26 5.03 0 0 0
31/12/2010
5.26
 756,610 5.03 5.26 4.79 0 0 0
30/12/2010
5.03
 259,800 5.12 5.12 4.89 0 0 0
29/12/2010
5.12
 274,490 5.03 5.12 4.79 3,000 55,000 -0.5
28/12/2010
5.03
 131,950 4.79 5.03 4.70 5,000 0 0.1
27/12/2010
4.79
 28,700 4.75 4.79 4.65 4,000 0 0.0
24/12/2010
4.75
 27,680 4.79 4.79 4.70 0 0 0
23/12/2010
4.79
 59,950 4.75 4.79 4.65 52,910 0 0.5
22/12/2010
4.75
 90,410 4.84 4.84 4.75 52,280 0 0.5
21/12/2010
4.84
 246,430 4.75 4.84 4.70 217,090 0 2.2
20/12/2010
4.75
 102,300 4.65 4.75 4.60 0 0 0
17/12/2010
4.65
 43,410 4.70 4.79 4.65 500 2,000 0.0
16/12/2010
4.70
 48,550 4.70 4.70 4.60 27,600 0 0.3
15/12/2010
4.70
 18,120 4.70 4.79 4.65 2,700 0 0.0
14/12/2010
4.70
 193,640 4.79 4.89 4.70 54,600 0 0.6
13/12/2010
4.79
 112,710 4.79 4.93 4.70 0 0 0
10/12/2010
4.79
 37,330 4.65 4.79 4.65 18,480 10,000 0.1
09/12/2010
4.65
 64,350 4.46 4.65 4.32 30,710 0 0.3
08/12/2010
4.46
 95,560 4.70 4.70 4.46 50,000 0 0.5
07/12/2010
4.70
 109,170 4.79 4.79 4.65 70,000 0 0.7
06/12/2010
4.79
 60,310 4.75 4.84 4.65 4,500 0 0.0
03/12/2010
4.75
 205,950 4.70 4.93 4.75 0 17,210 -0.2
02/12/2010
4.70
 90,040 4.65 4.84 4.65 25,100 0 0.2
01/12/2010
4.65
 96,070 4.46 4.65 4.46 45,310 7,000 0.4
30/11/2010
4.46
 92,230 4.28 4.46 4.42 50,000 0 0.5
29/11/2010
4.28
 81,910 4.09 4.28 4.09 25,000 0 0.2
26/11/2010
4.09
 49,860 4.09 4.13 3.99 28,000 4,000 0.2
25/11/2010
4.09
 45,890 4.04 4.13 4.04 15,870 0 0.1
24/11/2010
4.04
 55,800 3.95 4.04 4.04 50,000 13,780 0.3
23/11/2010
3.95
 21,540 3.90 3.99 3.85 6,450 0 0.1
22/11/2010
3.90
 32,920 3.95 3.95 3.76 1,620 10,600 -0.1
19/11/2010
3.95
 31,230 4.04 4.04 3.85 0 19,500 -0.2
18/11/2010
4.04
 36,760 3.90 4.09 4.04 5,000 0 0.0
17/11/2010
3.90
 38,970 3.99 4.04 3.81 0 0 0
16/11/2010
3.99
 92,780 4.18 4.18 3.99 14,200 0 0.1
15/11/2010
4.18
 109,390 4.37 4.37 4.18 5,500 0 0.0
12/11/2010
4.37
 87,400 4.56 4.56 4.37 0 23,000 -0.2
11/11/2010
4.56
 27,050 4.56 4.60 4.51 15,000 5,300 0.1
10/11/2010
4.56
 155,250 4.70 4.70 4.46 2,210 0 0.0

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