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)
11/11/2008
5.51
 17,430 5.75 5.75 5.51 0 0 0
10/11/2008
5.75
 12,490 5.87 5.87 5.75 0 0 0
07/11/2008
5.87
 16,000 6.16 6.16 5.87 0 0 0
06/11/2008
6.16
 51,290 6.48 6.48 6.16 0 0 0
05/11/2008
6.48
 42,780 6.28 6.52 6.28 7,000 0 0
04/11/2008
6.28
 57,020 6.07 6.28 5.79 8,500 1,000 0
03/11/2008
6.07
 24,980 6.32 6.32 6.03 0 0 0
31/10/2008
6.32
 53,700 6.16 6.36 6.20 0 2,000 0
30/10/2008
6.16
 62,390 5.87 6.16 5.59 0 0 0
29/10/2008
5.87
 39,900 5.63 5.87 5.67 200 4,850 0
28/10/2008
5.63
 47,780 5.39 5.63 5.14 0 1,240 0
27/10/2008
5.39
 53,330 5.67 5.67 5.39 0 1,120 0
24/10/2008
5.67
 23,550 5.87 5.87 5.63 4,000 4,000 0
23/10/2008
5.87
 27,930 6.16 6.28 5.87 0 200 0
22/10/2008
6.16
 32,590 6.48 6.48 6.16 4,760 0 0
21/10/2008
6.48
 43,540 6.28 6.48 6.28 1,500 0 0
20/10/2008
6.28
 24,640 6.40 6.48 6.16 0 0 0
17/10/2008
6.40
 38,670 6.28 6.56 6.28 2,000 0 0
16/10/2008
6.28
 53,750 6.36 6.44 6.07 4,000 0 0
15/10/2008
6.36
 99,810 6.07 6.36 6.16 21,900 0 0
14/10/2008
6.07
 1,550 5.79 6.07 6.07 0 0 0
13/10/2008
5.79
 82,140 5.55 5.79 5.71 2,800 3,920 0
10/10/2008
5.55
 69,670 5.67 5.75 5.51 5,000 0 0
09/10/2008
5.67
 83,970 5.95 6.16 5.67 10,000 3,740 0
08/10/2008
5.95
 67,430 5.99 5.99 5.71 15,190 12,030 0
07/10/2008
5.99
 62,850 6.28 6.28 5.99 0 1,170 0
06/10/2008
6.28
 97,560 6.60 6.60 6.28 3,000 990 0
03/10/2008
6.60
 56,850 6.72 6.72 6.60 0 0 0
02/10/2008
6.72
 61,410 6.44 6.72 6.52 11,820 0 0
01/10/2008
6.44
 62,340 6.36 6.48 6.28 0 4,200 0
30/09/2008
6.36
 38,310 6.68 6.68 6.36 100 10,000 0
29/09/2008
6.68
 138,740 6.44 6.68 6.36 7,810 0 0
26/09/2008
6.44
 115,750 6.16 6.44 6.28 14,740 0 0
25/09/2008
6.16
 95,340 6.24 6.36 5.99 4,890 0 0
24/09/2008
6.24
 91,040 6.56 6.56 6.24 0 0 0
23/09/2008
6.56
 184,520 6.88 7.09 6.56 30,900 0 0
22/09/2008
6.88
 76,160 6.56 6.88 6.88 10,000 0 0
19/09/2008
6.56
 180,990 6.28 6.56 6.07 300 12,190 0
18/09/2008
6.28
 22,720 6.60 6.60 6.28 8,750 0 0
17/09/2008
6.60
 7,510 6.92 6.92 6.60 0 0 0
16/09/2008
6.92
 12,240 7.29 7.29 6.92 0 0 0
15/09/2008
7.29
 301,880 7.65 7.90 7.29 0 6,580 0
12/09/2008
7.65
 14,300 8.02 8.02 7.65 0 0 0
11/09/2008
8.02
 62,470 8.42 8.42 8.02 0 0 0
10/09/2008
8.42
 260,330 8.83 9.23 8.42 0 0 0
09/09/2008
8.83
 109,510 8.42 8.83 8.83 4,000 0 0
08/09/2008
8.42
 834,080 8.06 8.42 7.69 0 34,600 0
05/09/2008
8.06
 9,360 7.69 8.06 8.06 0 0 0
04/09/2008
7.69
 30,490 7.33 7.69 7.69 0 0 0
03/09/2008
7.33
 25,750 7.01 7.33 7.33 0 7,390 0
29/08/2008
7.01
 149,680 6.68 7.01 7.01 0 0 0
28/08/2008
6.68
 116,680 6.40 6.68 6.68 0 6,200 0
27/08/2008
6.40
 16,410 6.11 6.40 6.40 0 0 0
26/08/2008
6.11
 7,910 5.83 6.11 6.11 0 1,560 0
25/08/2008
5.83
 10,610 5.59 5.83 5.83 0 0 0
22/08/2008
5.59
 91,910 5.35 5.59 5.59 0 0 0
21/08/2008
5.35
 70,710 5.10 5.35 5.18 10,030 0 0
20/08/2008
5.10
 96,540 5.30 5.55 5.06 0 6,000 0
19/08/2008
5.30
 99,030 5.55 5.63 5.30 1,630 0 0
18/08/2008
5.55
 171,510 5.30 5.55 5.14 6,610 0 0
15/08/2008
5.30
 21,820 5.18 5.30 5.30 0 0 0
14/08/2008
5.18
 56,500 5.06 5.18 5.10 8,060 1,800 0
13/08/2008
5.06
 71,580 5.02 5.06 4.90 0 10,000 0
12/08/2008
5.02
 147,030 5.14 5.26 5.02 14,560 120,780 0
11/08/2008
5.14
 13,470 5.02 5.14 5.14 0 0 0
08/08/2008
5.02
 29,520 4.90 5.02 5.02 0 0 0
07/08/2008
4.90
 33,370 4.78 4.90 4.90 0 1,000 0
06/08/2008
4.78
 26,450 4.66 4.78 4.66 0 0 0
05/08/2008
4.66
 104,550 4.78 4.90 4.66 11,800 7,060 0
04/08/2008
4.78
 20,340 4.90 4.90 4.78 0 0 0
01/08/2008
4.90
 28,970 5.02 5.02 4.90 500 0 0
31/07/2008
5.02
 27,400 5.14 5.14 5.02 0 0 0
30/07/2008
5.14
 66,960 5.26 5.26 5.14 1,500 0 0
29/07/2008
5.26
 213,710 5.43 5.59 5.26 4,100 2,270 0
28/07/2008
5.43
 83,630 5.59 5.59 5.43 0 40,980 0
25/07/2008
5.59
 37,480 5.75 5.75 5.59 2,000 12,030 0
24/07/2008
5.75
 3,780 5.91 5.91 5.75 0 0 0
23/07/2008
5.91
 420 6.07 6.07 5.91 0 0 0
22/07/2008
6.07
 510 6.24 6.24 6.07 0 0 0
21/07/2008
6.24
 3,620 6.40 6.40 6.24 0 0 0
18/07/2008
6.40
 30,770 6.56 6.56 6.40 4,000 0 0
17/07/2008
6.56
 94,670 6.72 6.72 6.56 2,000 6,330 0
16/07/2008
6.72
 239,730 6.72 6.88 6.56 0 2,000 0
15/07/2008
6.72
 139,130 6.56 6.72 6.64 4,200 0 0
14/07/2008
6.56
 51,780 6.40 6.56 6.56 200 0 0
11/07/2008
6.40
 108,830 6.24 6.40 6.07 6,430 0 0
10/07/2008
6.24
 320,880 6.07 6.24 5.91 120,780 0 0
09/07/2008
6.07
 127,440 6.24 6.24 6.07 0 0 0
08/07/2008
6.24
 50,000 6.40 6.40 6.24 0 0 0
07/07/2008
6.40
 113,380 6.56 6.72 6.40 34,960 0 0
04/07/2008
6.56
 158,880 6.40 6.56 6.48 20,500 0 0
03/07/2008
6.40
 35,710 6.24 6.40 6.32 600 0 0
02/07/2008
6.24
 55,560 6.07 6.24 6.07 4,850 2,000 0
01/07/2008
6.07
 203,920 5.91 6.07 5.75 0 90,520 0
30/06/2008
5.91
 38,590 6.07 6.07 5.91 4,000 35,430 0
27/06/2008
6.07
 53,950 6.24 6.24 6.07 0 40,110 0
26/06/2008
6.24
 18,370 6.40 6.48 6.24 4,570 0 0
25/06/2008
6.40
 18,450 6.24 6.40 6.40 0 0 0
24/06/2008
6.24
 37,600 6.07 6.24 6.11 100 0 0
23/06/2008
6.07
 58,150 6.20 6.36 6.03 2,300 14,000 0

Chính sách bảo mật | Điều khoản sử dụng |