CTCP Xi măng Hà Tiên 1 (ht1)

12.80
0.50
(4.07%)
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
(2026-09-08) 		0.43 3.58% 7,119,500 529,900 7.9
11.68
12.80
12.80
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
12.95
12.80
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
12.95
12.80
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
12.80
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
12.80
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
12.80
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
12.80
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
11.76
 146,000 12.05 12.05 11.71 900 2,600 0.0
30/05/2024
11.86
 504,200 11.81 11.86 11.57 2,400 413,800 -5.0
29/05/2024
11.91
 351,000 11.66 12.10 11.62 3,600 3,800 0.0
28/05/2024
11.81
 254,900 11.47 11.81 11.47 500 0 0.0
27/05/2024
11.57
 82,100 11.52 11.62 11.42 0 7,500 -0.1
24/05/2024
11.52
 292,500 11.62 11.81 11.52 2,000 2,200 0.0
23/05/2024
11.76
 206,500 11.81 11.91 11.76 300 13,700 -0.2
22/05/2024
11.81
 337,800 11.62 12.00 11.62 5,900 1,000 0.1
21/05/2024
11.62
 76,200 11.71 11.76 11.57 1,100 400 0.0
20/05/2024
11.71
 149,600 11.66 11.71 11.62 9,200 0 0.1
16/05/2024
11.62
 177,200 11.62 11.81 11.52 24,300 0 0.3
15/05/2024
11.52
 84,100 11.33 11.57 11.33 12,900 1,400 0.1
14/05/2024
11.57
 59,600 11.52 11.57 11.37 0 9,000 -0.1
13/05/2024
11.57
 104,900 11.62 11.71 11.47 300 26,700 -0.3
10/05/2024
11.62
 232,600 11.52 11.66 11.33 33,100 33,200 0.0
09/05/2024
11.47
 113,200 11.42 11.66 11.42 42,300 31,900 0.1
08/05/2024
11.52
 227,000 11.76 11.76 11.13 51,800 8,700 0.5
07/05/2024
11.76
 564,900 11.23 11.76 11.23 114,200 25,500 1.1
06/05/2024
11.13
 261,000 10.79 11.13 10.60 105,800 2,300 1.2
03/05/2024
10.60
 155,600 10.79 10.79 10.60 10,600 2,800 0.1
02/05/2024
10.70
 502,100 10.89 10.89 10.45 29,900 15,800 0.2
26/04/2024
10.89
 105,600 10.84 11.04 10.74 100 16,300 -0.2
25/04/2024
10.84
 64,500 11.04 11.04 10.79 800 18,900 -0.2
24/04/2024
11.04
 431,300 10.70 11.13 10.65 30,200 13,000 0.2
23/04/2024
10.70
 242,600 10.84 10.99 10.55 7,800 30,100 -0.2
22/04/2024
10.84
 418,100 10.89 11.04 10.65 19,700 5,000 0.2
19/04/2024
10.94
 564,500 10.84 11.04 10.50 12,300 10,300 0.0
17/04/2024
11.28
 386,000 11.52 11.52 11.04 32,700 17,100 0.2
16/04/2024
11.42
 557,600 11.62 11.62 11.04 3,300 58,300 -0.7
15/04/2024
11.66
 407,800 12.15 12.20 11.66 3,600 11,700 -0.1
12/04/2024
12.20
 275,100 12.20 12.20 12.00 14,800 2,100 0.2
11/04/2024
12.15
 611,500 12.15 12.29 12.05 294,400 300 3.7
10/04/2024
12.15
 387,300 12.25 12.44 12.10 5,200 7,200 0.0
09/04/2024
12.29
 464,400 12.34 12.39 12.10 0 27,300 -0.3
08/04/2024
12.39
 517,700 12.58 12.68 12.34 1,900 36,200 -0.4
05/04/2024
12.58
 380,300 12.83 12.83 12.49 1,700 33,500 -0.4
04/04/2024
12.83
 801,900 13.02 13.02 12.49 37,900 900 0.5
03/04/2024
13.02
 356,800 13.21 13.21 13.02 138,800 2,000 1.9
02/04/2024
13.12
 374,800 12.87 13.26 12.73 211,400 300 2.8
01/04/2024
12.87
 167,500 13.02 13.02 12.78 0 22,700 -0.3
29/03/2024
12.92
 244,700 13.12 13.12 12.92 0 5,500 -0.1
28/03/2024
13.12
 234,200 13.16 13.16 13.02 45,400 0 0.6
27/03/2024
13.12
 265,600 13.07 13.21 13.07 29,400 47,300 -0.2
26/03/2024
13.07
 231,500 13.16 13.16 13.07 0 2,200 0.0
25/03/2024
13.16
 419,400 12.97 13.36 12.97 82,300 0 1.1
22/03/2024
13.02
 304,000 13.07 13.21 12.97 25,500 200 0.3
21/03/2024
13.07
 198,400 12.97 13.07 12.92 3,400 0 0.0
20/03/2024
12.97
 159,400 12.83 13.12 12.83 0 0 0
19/03/2024
12.92
 179,900 12.92 13.12 12.78 4,200 0 0.1
18/03/2024
12.92
 639,100 13.36 13.41 12.63 164,100 33,200 1.7
15/03/2024
13.36
 430,600 13.16 13.36 13.12 194,100 0 2.7
14/03/2024
13.16
 1,038,800 12.87 13.55 12.78 203,800 5,400 2.7
13/03/2024
12.83
 272,400 12.73 12.83 12.63 25,900 0 0.3
12/03/2024
12.63
 260,300 12.63 12.73 12.58 0 0 0
11/03/2024
12.63
 207,700 12.63 12.73 12.58 0 0 0
08/03/2024
12.68
 323,600 12.87 12.92 12.63 49,400 3,700 0.6
07/03/2024
12.83
 229,300 12.73 12.83 12.68 84,700 2,000 1.1
06/03/2024
12.73
 201,900 12.83 12.87 12.68 29,400 0 0.4
05/03/2024
12.83
 245,300 12.92 13.02 12.78 0 0 0
04/03/2024
12.97
 281,500 13.07 13.07 12.87 0 2,700 0.0
01/03/2024
12.87
 233,400 12.83 13.02 12.73 0 3,200 0.0
29/02/2024
12.83
 230,900 12.97 13.02 12.73 49,900 600 0.7
28/02/2024
12.97
 192,000 13.07 13.07 12.87 37,500 0 0.5
27/02/2024
12.97
 495,200 12.68 12.97 12.63 54,322 7,788 0.6
26/02/2024
12.68
 318,000 12.58 12.73 12.58 3,300 12,200 -0.1
23/02/2024
12.68
 428,800 13.02 13.02 12.58 6,000 10,400 -0.1
22/02/2024
12.87
 374,000 12.97 13.12 12.87 77,200 9,700 0.9
21/02/2024
13.07
 437,800 13.16 13.16 12.97 89,000 21,800 0.9
20/02/2024
13.16
 570,100 13.12 13.16 12.92 105,900 9,406 1.3
19/02/2024
13.02
 720,600 12.73 13.07 12.73 2,300 92 0.0
16/02/2024
12.73
 276,500 12.68 12.78 12.58 1,400 0 0.0
15/02/2024
12.68
 403,600 12.73 12.87 12.63 1,500 101 0.0
07/02/2024
12.73
 674,100 12.39 12.83 12.29 5,000 250 0.1
06/02/2024
12.34
 121,000 12.34 12.39 12.25 400 0 0.0
05/02/2024
12.34
 246,000 12.10 12.44 12.10 9,600 5,000 0.1
02/02/2024
12.15
 174,000 12.20 12.39 12.15 600 0 0.0
01/02/2024
12.15
 186,900 12.15 12.29 12.10 0 2,700 0.0
31/01/2024
12.15
 373,600 12.39 12.49 12.15 0 1,300 0.0
30/01/2024
12.39
 268,300 12.34 12.44 12.25 400 100 0.0
29/01/2024
12.34
 157,400 12.29 12.39 12.25 4,500 4,500 0.0
26/01/2024
12.29
 182,300 12.20 12.29 12.10 0 0 0
25/01/2024
12.20
 83,500 12.29 12.29 12.10 0 1,500 0.0
24/01/2024
12.29
 413,000 12.34 12.58 12.25 400 1,900 0.0
23/01/2024
12.34
 215,700 12.25 12.39 12.25 42,900 0 0.5
22/01/2024
12.25
 187,200 12.20 12.25 12.10 44,300 26,300 0.2
19/01/2024
12.20
 214,400 12.29 12.29 12.20 50,500 0 0.6
18/01/2024
12.25
 199,600 11.95 12.25 11.95 36,800 0 0.5
17/01/2024
12.05
 221,000 12.10 12.20 12.00 1,000 0 0.0
16/01/2024
12.05
 147,200 11.81 12.05 11.81 0 1,300 0.0
15/01/2024
11.91
 227,100 12.10 12.20 11.91 900 5,700 -0.1
12/01/2024
12.15
 375,800 12.20 12.34 12.00 17,600 1,400 0.2
11/01/2024
12.29
 245,700 12.39 12.39 12.20 48,200 0 0.6
10/01/2024
12.39
 426,200 12.34 12.44 12.15 200,000 1,800 2.5
09/01/2024
12.34
 256,300 12.58 12.58 12.20 0 6,000 -0.1
08/01/2024
12.39
 853,200 12.05 12.63 12.05 158,000 1,200 2.0
05/01/2024
12.05
 236,200 12.00 12.10 11.91 42,000 1,400 0.5

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