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)
18/10/2024
11.04
 403,500 11.18 11.23 10.99 2,100 252,000 -2.9
17/10/2024
11.13
 289,200 11.13 11.13 11.04 0 0 0
16/10/2024
11.13
 220,700 11.04 11.13 10.94 0 0 0
15/10/2024
11.08
 471,200 11.18 11.18 11.04 900 255,100 -2.9
14/10/2024
11.13
 552,200 11.37 11.37 11.08 100 250,400 -2.9
11/10/2024
11.28
 483,300 11.23 11.33 11.18 0 250,600 -2.9
10/10/2024
11.23
 380,100 11.42 11.47 11.23 0 250,000 -2.9
09/10/2024
11.37
 728,600 11.37 11.37 11.23 3,900 250,000 -2.9
08/10/2024
11.37
 491,500 11.33 11.42 11.28 0 253,700 -3.0
07/10/2024
11.52
 380,500 11.47 11.52 11.33 7,000 255,300 -2.9
04/10/2024
11.52
 312,900 11.47 11.52 11.37 0 14,700 -0.2
03/10/2024
11.42
 451,000 11.52 11.62 11.37 0 0 0
02/10/2024
11.52
 521,600 11.66 11.66 11.47 100 300,000 -3.6
01/10/2024
11.66
 657,200 11.66 11.66 11.52 31,400 250,100 -2.6
30/09/2024
11.62
 252,000 11.66 11.71 11.52 0 7,400 -0.1
27/09/2024
11.62
 441,600 11.76 11.76 11.57 0 100 -0.0
26/09/2024
11.71
 220,700 11.71 11.81 11.66 0 0 0
25/09/2024
11.71
 827,700 11.66 11.95 11.66 7,600 28,700 -0.3
24/09/2024
11.66
 271,800 11.66 11.71 11.52 700 7,100 -0.1
23/09/2024
11.66
 233,600 11.62 11.76 11.62 0 23,000 -0.3
20/09/2024
11.62
 706,400 11.71 11.76 11.62 4,100 258,800 -3.1
19/09/2024
11.71
 281,000 11.62 11.76 11.57 12,300 0 0.1
18/09/2024
11.57
 453,300 11.52 11.62 11.52 15,500 900 0.2
17/09/2024
11.57
 266,100 11.37 11.57 11.37 0 100 -0.0
16/09/2024
11.52
 219,300 11.52 11.62 11.42 11,300 0 0.1
13/09/2024
11.52
 354,000 11.62 11.62 11.42 5,000 250,000 -2.9
12/09/2024
11.62
 466,600 11.57 11.66 11.47 30,600 252,900 -2.7
11/09/2024
11.57
 539,400 11.62 11.62 11.37 5,000 301,300 -3.5
10/09/2024
11.52
 416,200 11.62 11.62 11.42 13,100 206,000 -2.3
09/09/2024
11.52
 403,200 11.62 11.81 11.52 17,300 202,400 -2.2
06/09/2024
11.57
 321,800 11.52 11.57 11.47 2,700 170,900 -2.0
05/09/2024
11.52
 355,500 11.71 11.76 11.47 10,100 30,700 -0.3
04/09/2024
11.66
 370,600 11.42 11.71 11.42 32,400 34,800 -0.0
03/09/2024
12.68
 323,600 12.87 12.92 12.63 49,400 3,700 0.6
02/09/2024
12.73
 674,100 12.39 12.83 12.29 5,000 250 0.1
30/08/2024
11.81
 280,700 11.86 11.95 11.62 2,200 31,900 -0.4
29/08/2024
11.86
 161,300 12.00 12.00 11.81 0 27,100 -0.3
28/08/2024
12.00
 860,400 11.76 12.20 11.76 58,900 12,800 0.6
27/08/2024
11.76
 295,000 11.71 11.81 11.57 34,400 2,700 0.4
26/08/2024
11.62
 546,600 11.52 11.86 11.47 44,700 30,900 0.2
23/08/2024
11.42
 742,500 11.52 11.57 11.37 900 354,600 -4.2
22/08/2024
11.52
 1,393,000 11.91 11.95 11.42 12,900 883,500 -10.4
21/08/2024
11.95
 524,100 11.95 12.05 11.81 167,100 202,300 -0.4
20/08/2024
11.95
 305,700 11.95 12.00 11.76 76,400 15,600 0.7
19/08/2024
11.95
 976,700 11.42 11.95 11.33 183,100 339,900 -1.9
16/08/2024
11.42
 532,800 11.28 11.62 11.23 44,600 237,500 -2.3
15/08/2024
11.13
 265,800 11.37 11.37 11.13 300 60,000 -0.7
14/08/2024
11.42
 732,800 11.33 11.42 11.13 16,000 204,000 -2.2
13/08/2024
11.33
 343,500 11.57 11.57 11.23 21,800 102,700 -1.0
12/08/2024
11.57
 217,900 11.66 11.66 11.42 0 120,500 -1.4
09/08/2024
11.62
 224,700 11.62 11.62 11.47 0 107,600 -1.3
08/08/2024
11.52
 553,700 11.42 11.76 11.08 8,300 279,200 -3.2
07/08/2024
11.42
 163,400 11.62 11.62 11.18 42,800 29,200 0.2
06/08/2024
11.47
 316,200 11.13 11.47 11.04 39,300 28,000 0.1
05/08/2024
11.08
 635,600 11.42 11.91 11.04 17,700 4,700 0.1
02/08/2024
11.71
 715,700 11.71 11.91 11.42 65,800 20,300 0.5
01/08/2024
11.86
 894,800 12.44 12.44 11.76 95,100 29,600 0.8
31/07/2024
12.39
 374,300 12.58 12.63 12.39 0 57,400 -0.7
30/07/2024
12.63
 314,200 12.58 12.63 12.39 14,200 24,600 -0.1
29/07/2024
12.58
 240,700 12.63 12.78 12.44 14,200 24,600 -0.1
26/07/2024
12.68
 213,800 12.49 12.68 12.39 3,500 7,700 -0.1
25/07/2024
12.49
 412,800 12.15 12.49 12.15 38,900 1,200 0.5
24/07/2024
12.39
 579,800 12.39 12.54 12.15 20,800 34,500 -0.2
23/07/2024
12.58
 601,000 13.21 13.21 12.58 15,800 12,700 0.0
22/07/2024
13.16
 854,700 13.36 13.41 12.58 50,900 19,400 0.4
19/07/2024
13.36
 429,100 13.26 13.60 13.12 0 0 0
18/07/2024
13.46
 687,500 13.55 13.65 13.12 6,000 200 0.1
17/07/2024
13.65
 943,000 14.04 14.04 13.16 48,800 10,000 0.5
16/07/2024
13.75
 980,000 13.70 14.08 13.55 400 40,000 -0.6
15/07/2024
13.70
 568,400 13.75 13.75 13.46 0 0 0
12/07/2024
13.65
 1,796,000 13.07 13.75 13.02 600 1,100 -0.0
11/07/2024
13.07
 857,500 13.16 13.16 12.87 48,400 4,400 0.6
10/07/2024
13.02
 649,800 13.26 13.36 12.92 0 20,500 -0.3
09/07/2024
13.16
 770,900 13.16 13.21 13.07 6,700 14,900 -0.1
08/07/2024
13.07
 1,842,700 12.58 13.21 12.39 4,400 3,200 0.0
05/07/2024
12.49
 281,900 12.34 12.58 12.34 0 13,600 -0.2
04/07/2024
12.49
 464,100 12.49 12.58 12.29 18,500 0 0.2
03/07/2024
12.49
 186,000 12.63 12.63 12.44 0 0 0
02/07/2024
12.49
 386,200 12.58 12.92 12.49 19,700 4,000 0.2
01/07/2024
12.58
 223,400 12.39 12.58 12.34 0 14,200 -0.2
28/06/2024
12.39
 363,300 12.29 12.63 12.29 0 0 0
27/06/2024
12.44
 302,900 12.73 12.73 12.34 0 0 0
26/06/2024
12.54
 405,000 12.58 12.87 12.34 14,200 3,100 0.1
25/06/2024
12.58
 291,600 12.58 12.68 12.44 0 2,500 -0.0
24/06/2024
12.58
 512,300 12.87 13.07 12.39 0 2,200 -0.0
21/06/2024
12.83
 1,165,200 12.73 13.12 12.73 34,000 21,900 0.2
20/06/2024
12.63
 704,200 12.29 12.68 12.20 150,200 5,500 1.9
19/06/2024
12.39
 376,300 12.54 12.68 12.29 76,800 2,200 1.0
18/06/2024
12.54
 1,161,700 12.29 12.97 12.15 64,500 12,700 0.7
17/06/2024
12.29
 657,200 12.58 12.58 12.25 900 8,100 -0.1
14/06/2024
12.34
 1,906,200 11.62 12.34 11.62 19,200 205,100 -2.4
13/06/2024
11.57
 181,100 11.52 11.66 11.47 0 0 0
12/06/2024
11.52
 168,700 11.52 11.62 11.42 7,400 4,500 0.0
11/06/2024
11.52
 163,500 11.66 11.66 11.47 102 1,000 -0.0
10/06/2024
11.57
 240,300 11.52 11.71 11.52 300 21,000 -0.2
07/06/2024
11.52
 385,700 11.71 11.71 11.42 100 210,900 -2.5
06/06/2024
11.62
 207,900 11.57 11.76 11.52 10,100 3,080 0.1
05/06/2024
11.57
 354,500 11.71 11.95 11.57 0 215,000 -2.6
04/06/2024
11.81
 142,600 11.81 11.95 11.71 400 8,600 -0.1
03/06/2024
11.76
 216,100 12.00 12.05 11.71 5,100 18,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |