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)
09/11/2010
4.70
 44,040 4.70 4.70 4.65 10,000 2,000 0.1
08/11/2010
4.70
 11,080 4.65 4.75 4.65 100 220 -0.0
05/11/2010
4.65
 24,620 4.70 4.79 4.65 0 0 0
04/11/2010
4.70
 25,610 4.70 4.70 4.60 0 0 0
03/11/2010
4.70
 14,470 4.70 4.84 4.70 0 0 0
02/11/2010
4.70
 30,950 4.70 4.79 4.70 120 0 0.0
01/11/2010
4.70
 24,540 4.79 4.79 4.70 10,000 0 0.1
29/10/2010
4.79
 22,970 4.89 4.89 4.75 5,000 5,000 -0.0
28/10/2010
4.89
 34,510 4.79 4.89 4.75 20,040 0 0.2
27/10/2010
4.79
 13,780 4.79 4.84 4.75 3,000 0 0.0
26/10/2010
4.79
 29,160 4.79 4.93 4.79 8,000 0 0.1
25/10/2010
4.79
 18,190 4.70 4.79 4.70 0 0 0
22/10/2010
4.70
 13,900 4.79 4.79 4.70 0 5,000 -0.1
21/10/2010
4.79
 29,880 4.70 4.93 4.70 21,000 0 0.2
20/10/2010
4.70
 59,760 4.79 4.79 4.70 0 26,000 -0.3
19/10/2010
4.79
 24,580 4.89 4.89 4.79 5,000 8,000 -0.0
18/10/2010
4.89
 33,640 4.89 4.89 4.79 0 15,000 -0.2
15/10/2010
4.89
 44,740 4.98 4.98 4.79 0 43,300 -0.4
14/10/2010
4.98
 25,260 4.98 4.98 4.93 0 10,800 -0.1
13/10/2010
4.98
 17,010 4.98 4.98 4.89 0 11,160 -0.1
12/10/2010
4.98
 7,630 4.98 5.12 4.93 100 2,990 -0.0
11/10/2010
4.98
 13,570 5.07 5.17 4.93 0 4,300 -0.0
08/10/2010
5.07
 14,040 5.12 5.17 5.03 6,200 5,490 0.0
07/10/2010
5.12
 49,010 5.03 5.17 5.03 35,000 17,950 0.2
06/10/2010
5.03
 26,160 5.12 5.17 5.03 0 15,010 -0.2
05/10/2010
5.12
 14,810 5.07 5.17 5.07 7,000 5,480 0.0
04/10/2010
5.07
 75,070 5.26 5.26 5.03 3,000 51,700 -0.5
01/10/2010
5.26
 23,850 5.26 5.36 5.26 3,810 9,100 -0.1
30/09/2010
5.26
 68,060 5.31 5.45 5.26 44,000 27,690 0.2
29/09/2010
5.31
 25,440 5.40 5.40 5.31 0 12,030 -0.1
28/09/2010
5.40
 67,370 5.36 5.40 5.36 16,000 32,000 -0.2
27/09/2010
5.36
 15,950 5.36 5.40 5.26 0 0 0
24/09/2010
5.36
 32,300 5.36 5.45 5.36 0 0 0
23/09/2010
5.36
 28,620 5.36 5.45 5.36 0 0 0
22/09/2010
5.36
 26,560 5.40 5.50 5.36 0 0 0
21/09/2010
5.40
 15,380 5.45 5.50 5.40 5,000 0 0.1
20/09/2010
5.45
 20,850 5.50 5.50 5.40 0 0 0
17/09/2010
5.50
 85,200 5.36 5.50 5.36 0 23,000 -0.3
16/09/2010
5.36
 24,650 5.36 5.40 5.36 10,000 0 0.1
15/09/2010
5.36
 40,560 5.36 5.45 5.36 2,000 0 0.0
14/09/2010
5.36
 71,350 5.36 5.50 5.36 10,000 800 0.1
13/09/2010
5.36
 39,920 5.45 5.50 5.36 4,450 0 0.1
10/09/2010
5.45
 45,560 5.59 5.59 5.45 0 25,000 -0.3
09/09/2010
5.59
 39,970 5.59 5.68 5.59 17,070 0 0.2
08/09/2010
5.59
 48,910 5.64 5.64 5.50 13,300 4,710 0.1
07/09/2010
5.64
 112,020 5.59 5.68 5.59 62,000 0 0.7
06/09/2010
5.59
 73,140 5.64 5.73 5.59 1,000 5,550 -0.1
01/09/2010
5.64
 69,960 5.73 5.73 5.54 10,000 30,000 -0.2
31/08/2010
5.73
 109,600 5.59 5.78 5.68 78,000 0 1.0
30/08/2010
5.59
 58,060 5.36 5.59 5.50 0 4,010 -0.0
27/08/2010
5.36
 50,850 5.26 5.36 5.12 0 3,000 -0.0
26/08/2010
5.26
 61,140 5.17 5.36 5.17 0 0 0
25/08/2010
5.17
 40,870 5.26 5.26 5.12 0 3,000 -0.0
24/08/2010
5.26
 95,330 5.50 5.50 5.26 10,010 14,300 -0.0
23/08/2010
5.50
 28,050 5.59 5.59 5.40 0 5,700 -0.1
20/08/2010
5.59
 53,820 5.68 5.68 5.40 500 15,290 -0.2
19/08/2010
5.68
 52,640 5.92 5.92 5.64 0 0 0
18/08/2010
5.92
 81,780 5.92 6.06 5.87 27,650 1,400 0.3
17/08/2010
5.92
 267,390 5.64 5.92 5.64 150,360 1,000 1.9
16/08/2010
5.64
 91,080 5.40 5.64 5.54 19,500 6,730 0.2
13/08/2010
5.40
 89,660 5.17 5.40 5.12 39,540 0 0.4
12/08/2010
5.17
 423,620 5.17 5.22 5.07 86,500 212,120 -1.4
11/08/2010
5.17
 274,560 5.36 5.36 5.17 10 234,130 -2.6
10/08/2010
5.36
 242,950 5.40 5.45 5.17 1,230 120,000 -1.3
09/08/2010
5.40
 153,850 5.54 5.54 5.31 200 20,000 -0.2
06/08/2010
5.54
 51,060 5.59 5.59 5.45 700 11,060 -0.1
05/08/2010
5.59
 99,440 5.73 5.73 5.54 10,680 0 0.1
04/08/2010
5.73
 37,180 5.92 5.92 5.73 100 24,000 -0.3
03/08/2010
5.92
 71,670 5.92 6.06 5.87 45,900 0 0.6
02/08/2010
5.92
 19,240 6.01 6.06 5.92 0 0 0
30/07/2010
6.01
 6,040 5.92 6.06 5.87 0 3,000 -0.0
29/07/2010
5.92
 69,040 5.87 6.15 5.92 45,000 10,330 0.5
28/07/2010
5.87
 62,820 6.11 6.11 5.87 20 47,840 -0.6
27/07/2010
6.11
 116,250 6.15 6.25 6.11 20,000 17,330 0.0
26/07/2010
6.15
 30,360 6.15 6.20 6.15 1,500 500 0.0
23/07/2010
6.15
 141,970 6.30 6.34 6.15 0 37,000 -0.5
22/07/2010
6.30
 25,350 6.34 6.39 6.30 7,000 0 0.1
21/07/2010
6.34
 32,960 6.48 6.48 6.30 0 0 0
20/07/2010
6.48
 141,730 6.34 6.48 6.34 51,000 0 0.7
19/07/2010
6.34
 38,580 6.39 6.39 6.25 0 0 0
16/07/2010
6.39
 61,950 6.39 6.39 6.34 0 15,070 -0.2
15/07/2010
6.39
 29,020 6.39 6.39 6.30 26,000 0 0.4
14/07/2010
6.39
 104,560 6.39 6.39 6.34 0 26,550 -0.4
13/07/2010
6.39
 113,420 6.39 6.44 6.30 11,100 0 0.2
12/07/2010
6.39
 20,200 6.39 6.44 6.30 100 10 0.0
09/07/2010
6.39
 42,770 6.44 6.44 6.34 0 0 0
08/07/2010
6.44
 113,150 6.39 6.44 6.34 42,000 950 0.6
07/07/2010
6.39
 113,170 6.53 6.53 6.39 30,000 81,530 -0.7
06/07/2010
6.53
 186,060 6.48 6.53 6.48 54,500 0 0.8
05/07/2010
6.48
 88,830 6.44 6.48 6.34 17,150 0 0.2
02/07/2010
6.44
 33,810 6.48 6.58 6.30 0 0 0
01/07/2010
6.48
 52,570 6.81 6.81 6.48 0 0 0
30/06/2010
6.81
 357,140 6.72 6.81 6.44 0 16,000 -0.2
29/06/2010
6.72
 359,100 6.44 6.72 6.34 58,000 0 0.8
28/06/2010
6.44
 59,260 6.53 6.53 6.39 0 120 -0.0
25/06/2010
6.53
 79,150 6.53 6.53 6.34 0 8,000 -0.1
24/06/2010
6.53
 135,070 6.39 6.53 6.39 20,000 55,100 -0.5
23/06/2010
6.39
 250,950 6.11 6.39 6.25 0 79,750 -1.1
22/06/2010
6.11
 199,480 6.34 6.39 6.06 7,000 1,237,680 -16.2
21/06/2010
6.34
 83,690 6.34 6.34 6.34 1,000 43,670 -0.6

Chính sách bảo mật | Điều khoản sử dụng |