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)
07/03/2025
12.10
 559,700 12.25 12.25 12.05 27,300 0 0.3
06/03/2025
12.15
 372,100 12.10 12.20 12.00 0 6,300 -0.1
05/03/2025
12.10
 399,100 12.20 12.29 12.10 0 0 0
04/03/2025
12.20
 573,500 12.15 12.29 12.10 56,500 22,100 0.4
03/03/2025
12.15
 765,800 12.44 12.44 12.15 0 70,500 -0.9
28/02/2025
12.39
 581,200 12.44 12.44 12.29 0 34,400 -0.4
27/02/2025
12.49
 691,000 12.54 12.58 12.29 0 27,800 -0.4
26/02/2025
12.49
 887,100 12.58 12.97 12.39 45,200 87,200 -0.6
25/02/2025
12.58
 518,800 12.58 12.68 12.44 5,400 29,700 -0.3
24/02/2025
12.58
 612,100 12.58 12.73 12.49 6,000 54,400 -0.6
21/02/2025
12.58
 853,700 12.39 12.73 12.39 56,200 155,600 -1.3
20/02/2025
12.54
 809,800 12.68 12.68 12.49 10,400 201,800 -2.5
19/02/2025
12.58
 829,900 12.54 12.68 12.49 85,100 200 1.1
18/02/2025
12.49
 1,011,700 12.68 12.78 12.44 34,500 84,000 -0.6
17/02/2025
12.63
 2,193,300 12.34 12.97 12.25 589,200 88,200 6.5
14/02/2025
12.20
 1,178,100 12.49 12.49 12.20 135,700 2,800 1.7
13/02/2025
12.29
 756,700 12.10 12.29 12.10 20,500 0 0.3
12/02/2025
12.15
 906,500 12.00 12.29 12.00 44,800 35,500 0.1
11/02/2025
11.91
 778,500 11.86 12.05 11.86 61,300 23,300 0.5
10/02/2025
11.86
 718,400 12.05 12.34 11.86 10,700 19,700 -0.1
07/02/2025
12.05
 592,100 12.20 12.39 12.05 10,000 27,300 -0.2
06/02/2025
12.10
 609,600 12.10 12.15 11.95 0 9,000 -0.1
05/02/2025
12.10
 779,900 12.25 12.29 12.05 6,900 17,400 -0.1
04/02/2025
12.20
 1,232,700 12.15 12.54 12.10 26,700 13,500 0.2
03/02/2025
12.39
 581,200 12.44 12.44 12.29 0 34,400 -0.4
31/01/2025
11.62
 264,800 11.71 11.81 11.57 136,100 4,500 1.6
30/01/2025
11.62
 264,800 11.71 11.81 11.57 136,100 4,500 1.6
29/01/2025
11.62
 264,800 11.71 11.81 11.57 136,100 4,500 1.6
28/01/2025
11.62
 264,800 11.71 11.81 11.57 136,100 4,500 1.6
27/01/2025
11.62
 264,800 11.71 11.81 11.57 136,100 4,500 1.6
24/01/2025
12.10
 365,800 12.00 12.15 11.95 11,400 800 0.1
23/01/2025
12.00
 547,600 11.91 12.15 11.91 34,500 1,400 0.4
22/01/2025
11.95
 795,100 12.20 12.29 11.95 20,300 10,300 0.1
21/01/2025
12.20
 652,200 12.29 12.29 12.05 28,900 24,100 0.1
20/01/2025
12.29
 653,300 12.20 12.29 12.00 8,500 11,300 0.0
17/01/2025
12.20
 1,505,400 12.15 12.44 12.15 39,100 0 0.5
16/01/2025
12.20
 1,505,400 12.54 12.54 12.20 200 17,300 -0.2
15/01/2025
12.20
 2,099,800 11.52 12.20 11.47 17,100 6,100 0.1
14/01/2025
11.42
 176,200 11.52 11.57 11.42 0 4,100 0.0
13/01/2025
11.52
 352,100 11.37 11.57 11.33 0 5,400 -0.1
10/01/2025
11.37
 355,900 11.37 11.57 11.37 3,000 4,700 0.0
09/01/2025
11.37
 118,500 11.37 11.52 11.37 0 0 0
08/01/2025
11.42
 151,500 11.33 11.47 11.33 0 3,100 0.0
07/01/2025
11.37
 372,400 11.42 11.62 11.37 0 53,900 -0.6
06/01/2025
11.47
 365,800 11.33 11.66 11.33 1,000 0 0.0
03/01/2025
11.37
 152,100 11.47 11.52 11.37 0 400 0.0
02/01/2025
11.47
 140,100 11.47 11.47 11.33 0 10,700 -0.1
01/01/2025
11.33
 167,800 11.33 11.47 11.33 0 2,000 0.0
31/12/2024
11.33
 167,800 11.33 11.47 11.33 0 2,000 0.0
30/12/2024
11.33
 147,100 11.33 11.42 11.28 200 22,000 -0.3
27/12/2024
11.33
 415,000 11.62 11.62 11.33 100 0 0.0
26/12/2024
11.52
 237,500 11.57 11.71 11.52 1,800 0 0.0
25/12/2024
11.57
 700,600 11.33 11.76 11.33 2,100 6,000 0.0
24/12/2024
11.33
 185,300 11.33 11.42 11.28 0 0 0
23/12/2024
11.33
 101,800 11.28 11.37 11.23 0 3,500 0.0
20/12/2024
11.28
 103,500 11.33 11.33 11.18 0 26,600 -0.3
19/12/2024
11.28
 156,300 11.18 11.33 11.13 0 7,200 -0.1
18/12/2024
11.37
 30,300 11.33 11.42 11.28 0 5,300 -0.1
17/12/2024
11.37
 179,900 11.33 11.37 11.18 0 16,900 -0.2
16/12/2024
11.28
 214,200 11.33 11.47 11.23 100 5,800 -0.1
13/12/2024
11.37
 270,300 11.47 11.52 11.33 1,100 0 0.0
12/12/2024
11.52
 136,300 11.62 11.62 11.47 1,800 10,000 -0.1
11/12/2024
11.52
 184,700 11.76 11.76 11.52 8,200 0 0.1
10/12/2024
11.71
 269,800 11.71 11.81 11.62 10,000 3,500 0.1
09/12/2024
11.62
 222,000 11.66 11.71 11.62 6,600 20,000 -0.2
06/12/2024
11.62
 507,200 11.66 11.76 11.47 5,700 10,000 -0.1
05/12/2024
11.52
 278,500 11.42 11.52 11.33 9,400 20,000 -0.1
04/12/2024
11.42
 310,800 11.47 11.52 11.42 9,500 10,000 0.0
03/12/2024
11.47
 269,800 11.42 11.52 11.37 3,300 31,800 -0.3
02/12/2024
11.42
 699,500 11.28 11.52 11.28 15,200 0 0.2
29/11/2024
11.23
 180,700 11.23 11.28 11.18 5,700 0 0.1
28/11/2024
11.23
 146,100 11.23 11.33 11.23 3,100 0 0.0
27/11/2024
11.28
 307,200 11.13 11.28 11.13 1,400 0 0.0
26/11/2024
11.18
 116,700 11.18 11.33 11.13 0 1,000 0.0
25/11/2024
11.18
 265,100 11.13 11.33 11.13 4,100 5,200 0.0
22/11/2024
11.18
 86,600 11.28 11.28 11.18 600 200 0.0
21/11/2024
11.28
 112,900 11.18 11.28 11.13 0 600 0.0
20/11/2024
11.23
 131,400 11.18 11.33 11.13 0 16,600 -0.2
19/11/2024
11.23
 83,500 11.42 11.42 11.23 4,800 2,000 0.0
18/11/2024
11.42
 186,800 11.37 11.47 11.18 0 43,700 -0.5
15/11/2024
11.47
 532,200 11.37 11.66 11.18 2,600 67,300 -0.8
14/11/2024
11.37
 212,600 11.33 11.52 11.28 0 12,600 -0.1
13/11/2024
11.42
 219,800 11.37 11.42 11.18 0 19,100 -0.2
12/11/2024
11.42
 196,700 11.33 11.47 11.33 13,100 3,400 0.1
11/11/2024
11.37
 150,900 11.42 11.42 11.23 0 8,300 -0.1
08/11/2024
11.37
 188,900 11.42 11.42 11.28 3,800 2,000 0.0
07/11/2024
11.42
 251,800 11.42 11.47 11.33 19,300 1,300 0.2
06/11/2024
11.47
 474,400 11.33 11.47 11.28 36,000 0 0.4
05/11/2024
11.33
 176,900 11.28 11.37 11.23 13,500 0 0.2
04/11/2024
11.28
 214,900 11.28 11.33 11.18 5,600 2,000 0.0
01/11/2024
11.33
 182,300 11.18 11.33 11.18 20,200 0 0.2
31/10/2024
11.28
 123,800 11.18 11.28 11.18 27,100 0 0.3
30/10/2024
11.28
 383,800 11.23 11.37 11.18 22,700 180,100 -1.8
29/10/2024
11.23
 420,700 11.08 11.23 11.04 100 250,000 -2.9
28/10/2024
11.13
 473,600 11.28 11.28 11.04 0 263,300 -3.0
25/10/2024
11.13
 469,200 11.33 11.33 11.13 0 349,200 -4.0
24/10/2024
11.28
 598,000 11.42 11.47 11.28 0 269,100 -3.2
23/10/2024
11.42
 617,100 11.47 11.52 11.28 6,400 256,400 -2.9
22/10/2024
11.42
 806,700 11.18 11.47 11.18 61,500 250,200 -2.2
21/10/2024
11.18
 642,600 11.13 11.37 11.13 6,800 269,000 -3.0

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