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)
25/08/2023
13.38
 948,800 13.80 13.90 13.38 600 471,900 -6.8
24/08/2023
13.71
 1,108,900 13.29 13.71 13.29 114,900 1,900 1.6
23/08/2023
13.15
 464,200 13.29 13.38 13.10 0 46,300 -0.7
22/08/2023
13.10
 1,507,200 13.29 13.38 12.45 82,500 336,900 -3.5
21/08/2023
13.29
 993,400 13.71 13.80 13.15 123,100 260,300 -2.0
18/08/2023
13.71
 2,095,300 14.74 14.74 13.71 100,100 439,900 -5.2
17/08/2023
14.74
 3,324,300 14.97 15.07 14.64 162,100 754,700 -9.4
16/08/2023
15.11
 1,838,500 15.21 15.58 14.97 151,000 709,700 -9.0
15/08/2023
15.16
 1,856,700 15.58 15.63 14.97 100 0 0.0
14/08/2023
15.49
 984,500 15.35 15.72 15.30 245,300 303,500 -0.9
11/08/2023
15.30
 1,521,800 15.35 15.44 14.88 0 65,600 -1.1
10/08/2023
15.35
 1,678,700 15.86 15.86 15.30 0 50,400 -0.8
09/08/2023
15.86
 1,093,500 15.91 16.00 15.77 42,500 15,000 0.5
08/08/2023
15.91
 1,364,300 16.38 16.38 15.91 6,500 6,000 0.0
07/08/2023
16.19
 2,176,600 15.95 16.33 15.81 36,100 200 0.6
04/08/2023
15.81
 1,155,700 15.91 15.95 15.67 5,700 0 0.1
03/08/2023
15.81
 1,062,000 15.91 15.95 15.72 225,600 0 3.8
02/08/2023
15.86
 1,003,000 15.72 16.00 15.67 204,600 25,000 3.0
01/08/2023
15.72
 2,319,700 15.77 16.28 15.72 0 8,000 -0.1
31/07/2023
15.77
 1,061,400 15.58 15.77 15.53 1,700 600 0.0
28/07/2023
15.63
 1,369,900 15.63 15.77 15.39 0 0 0
27/07/2023
15.63
 2,186,900 15.91 15.91 14.97 0 46,400 -0.8
26/07/2023
15.86
 1,577,600 16.00 16.00 15.63 200,000 0 3.4
25/07/2023
16.00
 1,187,900 16.33 16.38 15.95 55,000 0 0.9
24/07/2023
16.33
 2,101,100 16.09 16.52 15.91 25,000 0 0.4
21/07/2023
16.00
 1,691,200 16.00 16.14 15.91 12,000 0 0.2
20/07/2023
15.91
 2,410,000 15.63 16.05 15.53 9,900 32,600 -0.4
19/07/2023
15.63
 1,114,700 15.86 15.91 15.58 0 41,000 -0.7
18/07/2023
15.86
 1,448,300 15.81 15.95 15.63 200,000 13,500 3.2
17/07/2023
15.86
 1,271,600 16.09 16.09 15.72 150,000 0 2.5
14/07/2023
15.91
 1,729,800 15.53 15.91 15.53 168,800 0 2.8
13/07/2023
15.53
 1,646,700 15.86 15.86 15.39 0 2,600 0.0
12/07/2023
15.67
 819,600 15.72 15.91 15.53 0 18,800 -0.3
11/07/2023
15.67
 2,163,500 16.14 16.19 15.63 4,200 519,200 -8.7
10/07/2023
16.09
 1,409,500 16.09 16.19 15.77 0 368,600 -6.3
07/07/2023
16.09
 1,084,300 15.63 16.09 15.44 15,700 6,700 0.2
06/07/2023
15.63
 1,142,800 15.81 15.81 15.44 28,000 33,600 -0.1
05/07/2023
15.91
 2,569,000 15.58 16.09 15.58 94,900 0 1.6
04/07/2023
15.35
 1,101,700 15.44 15.44 15.07 18,600 100 0.3
03/07/2023
15.25
 979,900 15.25 15.67 15.21 20,900 39,100 -0.3
30/06/2023
15.16
 820,500 15.07 15.16 14.92 10,200 0 0.2
29/06/2023
15.16
 1,251,200 15.25 15.72 14.97 0 0 0
28/06/2023
15.25
 732,600 15.44 15.44 15.21 0 100 0.0
27/06/2023
15.39
 1,288,500 15.44 15.63 15.21 1,600 2,300 0.0
26/06/2023
15.25
 2,024,600 15.25 15.25 14.69 33,300 0 0.5
23/06/2023
15.16
 2,257,000 15.25 15.44 15.02 31,900 289,300 -4.2
22/06/2023
15.21
 1,188,900 15.44 15.44 15.07 0 6,800 -0.1
21/06/2023
15.21
 4,854,100 14.32 15.21 14.04 66,400 204,900 -2.3
20/06/2023
14.22
 836,100 13.99 14.27 13.90 0 31,200 -0.5
19/06/2023
13.90
 741,200 13.99 14.04 13.61 0 22,800 -0.3
16/06/2023
13.76
 942,700 13.76 14.08 13.76 11,300 1,200 0.2
15/06/2023
13.76
 633,800 13.90 13.94 13.71 0 3,500 -0.1
14/06/2023
13.94
 492,300 14.22 14.22 13.90 0 13,400 -0.2
13/06/2023
14.08
 410,300 14.22 14.27 14.08 10,600 0 0.2
12/06/2023
14.18
 574,400 14.04 14.18 13.94 4,200 12,000 -0.1
09/06/2023
14.04
 1,274,400 14.18 14.22 13.85 25,900 0 0.4
08/06/2023
14.18
 954,600 14.50 14.60 14.18 0 400 0.0
07/06/2023
14.60
 2,035,900 14.18 14.60 14.18 119,500 0 1.8
06/06/2023
14.08
 872,500 14.04 14.22 13.90 1,000 0 0.0
05/06/2023
14.08
 817,400 14.08 14.22 13.99 0 0 0
02/06/2023
14.08
 1,803,000 14.13 14.41 13.90 99,600 3,000 1.5
01/06/2023
14.04
 1,050,600 14.08 14.13 13.90 7,500 0 0.1
31/05/2023
14.13
 1,125,900 14.41 14.41 14.04 0 20,500 -0.3
30/05/2023
14.22
 2,415,900 13.85 14.27 13.66 369,000 1,000 5.5
29/05/2023
13.66
 1,283,800 13.61 13.66 13.43 233,800 500 3.4
26/05/2023
13.43
 704,600 13.47 13.61 13.38 12,500 12,800 0.0
25/05/2023
13.43
 875,900 13.15 13.66 13.15 0 5,700 -0.1
24/05/2023
13.33
 695,600 13.33 13.43 13.19 0 5,000 -0.1
23/05/2023
13.29
 468,900 13.61 13.61 13.24 0 200 0.0
22/05/2023
13.47
 925,400 12.91 13.52 12.91 30,100 1,900 0.4
19/05/2023
12.91
 442,900 12.96 13.01 12.73 8,100 0 0.1
18/05/2023
12.91
 743,000 13.19 13.24 12.91 0 0 0
17/05/2023
13.15
 394,000 13.43 13.43 13.15 3,300 500 0.0
16/05/2023
13.29
 540,200 13.52 13.52 13.19 5,000 1,000 0.1
15/05/2023
13.29
 480,700 13.57 13.66 13.19 0 3,800 -0.1
12/05/2023
13.52
 814,200 13.33 13.71 13.19 11,000 1,500 0.1
11/05/2023
13.33
 625,000 13.29 13.47 13.29 0 300 0.0
10/05/2023
13.19
 491,600 13.24 13.24 13.05 0 20,600 -0.3
09/05/2023
13.15
 314,500 13.19 13.33 13.10 0 9,900 -0.1
08/05/2023
13.15
 304,400 13.24 13.29 13.10 0 4,900 -0.1
05/05/2023
13.24
 497,400 13.19 13.24 12.96 200,000 2,700 2.8
04/05/2023
13.24
 972,100 12.77 13.24 12.77 12,500 0 0.2
03/05/2023
13.71
 1,637,500 13.57 14.04 13.47 1,500 0 0.0
02/05/2023
12.82
 647,700 12.45 12.91 12.35 0 5,500 -0.1
01/05/2023
10.71
 494,000 10.71 10.95 10.57 3,800 18,100 -0.2
28/04/2023
12.87
 321,800 12.73 12.91 12.73 1,800 0 0.0
27/04/2023
12.68
 472,000 12.68 13.01 12.68 0 211,600 -2.9
26/04/2023
12.68
 653,000 12.82 12.82 12.59 5,120 200,000 -2.6
25/04/2023
12.73
 568,600 13.05 13.10 12.73 10 201,400 -2.7
24/04/2023
12.82
 869,800 12.87 13.15 12.77 30 209,200 -2.9
21/04/2023
13.15
 2,016,900 13.38 13.47 13.01 40 202,000 -2.8
20/04/2023
13.61
 597,000 13.57 13.80 13.57 0 3,700 -0.1
19/04/2023
13.66
 380,200 13.99 13.99 13.66 0 0 -0.1
18/04/2023
13.85
 740,600 13.80 13.94 13.66 0 6,400 -0.1
17/04/2023
13.76
 192,100 13.57 13.76 13.52 3,900 1,400 0.0
14/04/2023
13.57
 610,000 13.71 13.80 13.57 0 12,800 -0.2
13/04/2023
13.66
 449,600 13.71 13.85 13.61 0 3,700 -0.1
12/04/2023
13.71
 607,500 13.90 13.94 13.66 100 1,200 0.0
11/04/2023
13.80
 1,172,400 13.57 13.85 13.57 0 10 0.0
10/04/2023
13.76
 2,378,500 14.32 14.46 13.76 2,700 91,900 -1.3

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