CTCP Xi măng Hà Tiên 1 (ht1)

15.30
-0.40
(-2.55%)
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
(2025-11-04) 		-0.70 -4.29% 6,367,900 -8,600 -0.2
15.10
16.35
15.70
2 tháng
(2025-10-06) 		-2.35 -13.09% 26,016,100 430,600 7.5
15.10
20.10
15.70
3 tháng
(2025-09-05) 		-1.41 -8.27% 42,783,200 1,447,900 25.1
15.10
20.10
15.70
6 tháng
(2025-06-09) 		4.51 40.68% 109,552,200 7,539,500 119.7
11.09
20.10
15.70
12 tháng
(2024-12-09) 		3.67 30.72% 164,185,000 7,452,828 118.6
9.25
20.10
15.70
24 tháng
(2023-12-15) 		3.62 30.18% 259,066,600 1,216,135 48.6
9.25
20.10
15.70
36 tháng
(2022-12-20) 		5.65 56.78% 494,269,900 5,153,553 101.4
9.25
20.10
15.70
60 tháng
(2020-12-30) 		0.30 1.98% 1,307,003,820 -10,311,713 -190.1
7.18
24.42
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.30
 408,500 15.75 15.85 15.30 26,300 114,900 0
04/12/2025
15.70
 167,500 15.80 15.90 15.65 20,300 4,100 0.3
03/12/2025
15.60
 357,400 15.75 16.15 15.60 10,500 63,500 -0.9
02/12/2025
15.75
 274,200 15.60 15.75 15.50 132,500 17,600 1.8
01/12/2025
15.60
 98,100 15.75 15.90 15.55 100 23,600 -0.4
28/11/2025
15.75
 436,800 15.30 15.90 15.25 279,600 24,600 4.0
27/11/2025
15.30
 144,900 15.30 15.50 15.30 10,200 11,300 -0.0
26/11/2025
15.20
 428,800 15.50 15.50 15.15 62,800 189,700 -1.9
25/11/2025
15.10
 499,200 15.80 15.85 15.10 31,100 64,000 -0.5
24/11/2025
15.70
 209,400 15.80 16.10 15.70 2,400 11,500 -0.1
21/11/2025
15.85
 224,400 16 16.10 15.80 100 74,500 -1.2
20/11/2025
16
 280,400 16.30 16.30 15.80 3,100 31,400 -0.5
19/11/2025
16.15
 306,000 16.25 16.40 16.15 30,200 4,800 0.4
18/11/2025
16.20
 142,800 16.40 16.40 16.15 0 25,700 -0.4
17/11/2025
16.25
 535,200 16.35 16.40 16.15 190,700 62,600 2.1
14/11/2025
16.20
 220,800 16 16.40 16 400 13,800 -0.2
13/11/2025
16.35
 155,800 16.15 16.50 16.15 0 18,700 -0.3
12/11/2025
16.15
 347,900 16.25 16.30 15.85 13,400 8,700 0.1
11/11/2025
15.85
 151,000 16.10 16.10 15.75 0 31,400 -0.5
10/11/2025
15.90
 224,000 16 16.20 15.90 9,100 9,200 -0.0
07/11/2025
15.90
 330,100 16.10 16.20 15.70 11,100 142,000 -2.1
06/11/2025
15.95
 183,000 16 16.20 15.95 4,200 20,400 -0.3
05/11/2025
16.20
 218,400 16.30 16.30 15.90 3,700 60,500 -0.9
04/11/2025
16.30
 599,300 16.10 16.30 15.50 152,700 47,000 1.7
03/11/2025
16.10
 611,400 16.95 17 16 36,000 90,500 -0.9
31/10/2025
16.85
 521,100 16.80 17.10 16.70 5,200 46,300 -0.7
30/10/2025
16.75
 593,100 17 17.05 16.75 21,000 78,100 -1.0
29/10/2025
17.20
 516,700 17.30 17.30 16.90 56,700 46,300 0.2
28/10/2025
17.10
 1,660,000 17.40 17.55 16.45 95,000 98,000 -0.1
27/10/2025
17.65
 829,500 17.30 18.45 17.30 446,800 164,000 5.1
24/10/2025
17.40
 2,582,300 18.30 18.50 17.40 89,300 233,300 -2.6
23/10/2025
18.70
 1,891,100 21 21 18.70 99,000 452,100 -6.9
22/10/2025
20.10
 2,771,500 19 20.10 18.90 125,100 103,700 0.4
21/10/2025
18.80
 1,325,200 18.25 18.80 18 209,400 67,100 2.6
20/10/2025
18
 2,097,000 17.65 18.85 17.65 530,300 96,700 7.9
17/10/2025
17.65
 295,300 17.90 17.90 17.60 39,500 10,700 0.5
16/10/2025
17.75
 409,000 17.20 17.80 17 44,300 9,900 0.6
15/10/2025
17.15
 432,000 17.40 17.60 17.10 0 30,800 -0.5
14/10/2025
17.50
 434,600 17.95 17.95 17.45 21,300 38,800 -0.3
13/10/2025
17.90
 327,700 17.80 18 17.60 8,100 2,400 0.1
10/10/2025
18.15
 494,200 18 18.30 17.90 301,400 11,700 5.3
09/10/2025
17.90
 600,700 17.65 18 17.60 0 0 0
08/10/2025
17.45
 301,800 17.65 17.90 17.25 8,900 31,600 -0.4
07/10/2025
17.65
 290,000 18.10 18.15 17.55 8,500 45,900 -0.7
06/10/2025
17.95
 664,000 17.80 18 17 87,100 135,800 -0.9
03/10/2025
17.45
 489,600 17 17.50 16.80 294,600 135,000 2.7
02/10/2025
17
 547,500 16.80 17.30 16.70 315,900 80,100 4.1
01/10/2025
16.80
 208,100 16.65 16.90 16.65 21,500 12,200 0.2
30/09/2025
16.90
 751,000 17.15 17.15 16.60 187,200 47,800 2.3
29/09/2025
17.20
 312,000 17.50 17.75 17.20 11,700 19,800 -0.1
26/09/2025
17.65
 284,500 17.65 18.10 17.60 0 53,200 -0.9
25/09/2025
17.85
 442,800 17.80 18.10 17.65 13,300 67,800 -1.0
24/09/2025
17.75
 226,100 17.80 17.80 17.40 12,200 18,800 -0.1
23/09/2025
17.60
 527,300 17.40 17.90 17.30 308,900 102,700 3.6
22/09/2025
17.10
 1,041,200 18.30 18.30 17.05 109,700 59,800 0.8
19/09/2025
17.85
 272,000 18 18.30 17.80 2,100 63,300 -1.1
18/09/2025
18
 649,600 18.05 18.15 17.75 5,500 79,000 -1.3
17/09/2025
18.05
 1,538,400 18.60 18.60 18.05 118,600 109,800 0.2
16/09/2025
18.60
 735,600 19.20 19.20 18.55 4,300 47,400 -0.8
15/09/2025
19.05
 947,300 18.50 19.20 18.35 139,300 23,100 2.2
12/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
12/09/2025
18.25
 770,100 18.45 18.50 18.10 104,900 11,100 1.7
11/09/2025
18.10
 1,050,100 18.30 18.65 17.95 109,400 200,000 -1.7
10/09/2025
18.30
 2,522,200 17.30 18.30 17.25 261,100 213,800 0.8
09/09/2025
17.11
 424,400 17.30 17.30 17.01 17,200 14,600 0.0
08/09/2025
17.11
 1,148,100 17.30 17.30 16.51 148,500 35,300 1.9
05/09/2025
17.01
 1,879,200 17.40 18.35 17.01 337,900 111,900 4.1
04/09/2025
17.35
 562,800 17.55 17.65 17.25 41,300 47,300 -0.1
03/09/2025
17.55
 608,600 17.80 17.80 17.40 14,700 203,000 -3.3
29/08/2025
17.80
 1,805,400 17.11 17.80 16.61 497,700 345,500 2.8
28/08/2025
17.30
 1,044,400 17.30 17.30 16.81 412,500 174,500 0
27/08/2025
17.01
 1,530,100 16.81 17.35 16.51 637,900 219,600 7.1
26/08/2025
16.86
 1,318,500 16.51 17.06 16.06 196,000 177,200 0.3
25/08/2025
16.11
 1,116,600 15.91 16.36 15.91 463,100 95,000 6.0
22/08/2025
15.91
 1,553,800 16.36 16.36 15.32 281,100 267,100 0.2
21/08/2025
16.41
 1,066,100 16.41 16.51 16.01 72,500 316,900 -4.0
20/08/2025
16.61
 1,869,400 17.21 17.25 16.21 192,400 153,300 0.6
19/08/2025
17.06
 1,951,700 17.75 17.80 17.06 98,000 156,200 -1.0
18/08/2025
17.06
 3,124,200 16.41 17.11 16.41 1,192,000 150,100 17.6
15/08/2025
16.21
 1,231,000 16.26 16.76 16.01 130,700 165,700 -0.6
14/08/2025
16.61
 1,739,500 16.86 16.91 16.31 54,300 170,200 -1.9
13/08/2025
16.91
 1,841,600 17.30 17.30 16.31 200,300 773,700 -9.6
12/08/2025
17.06
 2,757,600 16.41 17.16 16.11 1,432,000 294,300 19.2
11/08/2025
16.31
 1,367,600 17.35 17.35 16.01 128,900 329,200 -3.3
08/08/2025
16.66
 3,753,900 15.61 16.66 15.61 1,356,400 70,200 21.4
07/08/2025
15.61
 2,552,000 14.82 15.61 14.37 541,400 84,000 7.1
06/08/2025
14.62
 2,062,700 13.92 14.77 13.82 799,900 31,400 11.1
05/08/2025
13.82
 1,025,500 14.52 14.52 13.82 20,300 37,200 -0.2
04/08/2025
14.12
 577,100 13.92 14.17 13.72 59,400 10,700 0.7
01/08/2025
13.82
 495,700 14.17 14.22 13.77 18,800 23,000 -0.1
31/07/2025
14.12
 538,200 14.32 14.32 13.72 14,500 87,800 -1.0
30/07/2025
14.22
 1,224,800 14.07 14.22 13.18 566,300 172,500 5.6
29/07/2025
14.07
 1,684,200 14.87 14.87 13.92 315,400 24,300 4.2
28/07/2025
14.72
 1,416,900 14.87 14.92 14.22 43,400 62,100 -0.3
25/07/2025
14.67
 2,443,100 13.97 14.72 13.97 1,178,900 19,100 17.0
24/07/2025
13.92
 1,247,900 14.17 14.17 13.67 100 16,500 -0.2
23/07/2025
13.77
 1,263,900 14.22 14.22 13.77 19,500 4,800 0.2
22/07/2025
14.07
 1,731,200 13.82 14.27 13.67 252,700 61,300 2.7
21/07/2025
13.67
 2,386,200 13.53 13.67 13.38 149,400 800 2.0
18/07/2025
12.93
 312,100 13.08 13.08 12.83 9,800 100 0.1
17/07/2025
12.98
 567,400 13.13 13.18 12.78 10,800 3,400 0.1
16/07/2025
13.08
 446,200 13.03 13.13 12.93 0 163,600 -2.1

Chính sách bảo mật | Điều khoản sử dụng |