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
(2025-11-05) 		-0.50 -3.09% 5,936,100 -98,100 -1.6
15.10
16.35
15.30
2 tháng
(2025-10-06) 		-2.25 -12.53% 26,183,600 446,800 7.8
15.10
20.10
15.30
3 tháng
(2025-09-08) 		-1.41 -8.22% 41,071,500 1,238,100 21.2
15.10
20.10
15.30
6 tháng
(2025-06-09) 		4.61 41.58% 109,719,700 7,555,700 119.9
11.09
20.10
15.30
12 tháng
(2024-12-10) 		3.67 30.47% 164,130,500 7,482,428 119.0
9.25
20.10
15.30
24 tháng
(2023-12-18) 		3.82 32.11% 258,648,400 1,115,935 47.4
9.25
20.10
15.30
36 tháng
(2022-12-21) 		5.70 57.03% 493,156,600 5,188,053 101.8
9.25
20.10
15.30
60 tháng
(2020-12-31) 		0.31 2.04% 1,306,065,660 -10,301,893 -189.9
7.18
24.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.42
 1,070,600 17.19 17.66 16.73 1,900 47,500 -0.9
28/04/2022
17.19
 1,063,800 17.15 17.66 17.10 5,500 101,600 -1.8
27/04/2022
17.15
 1,076,400 17.19 17.33 16.73 26,200 96,700 -1.3
26/04/2022
17.19
 1,859,000 17.19 17.19 15.99 253,000 0 4.5
25/04/2022
17.19
 1,481,500 18.44 18.53 17.19 9,100 133,300 -2.4
22/04/2022
18.44
 1,850,200 18.30 18.81 17.10 136,000 46,400 1.7
21/04/2022
18.30
 2,768,300 19.32 19.32 17.98 253,000 200 5.0
20/04/2022
19.32
 1,772,700 20.34 20.75 19.32 108,200 10,400 2.1
19/04/2022
20.34
 2,337,600 20.52 21.17 19.97 92,400 8,000 1.9
18/04/2022
20.52
 3,731,900 22.05 22.05 20.52 59,100 61,700 -0.1
15/04/2022
22.05
 5,096,500 22.65 22.74 21.54 21,500 114,900 -2.2
14/04/2022
22.65
 2,985,900 23.29 23.66 22.51 44,400 2,600 1.0
13/04/2022
23.29
 2,401,000 23.34 23.76 21.82 3,400 36,900 -0.8
12/04/2022
23.34
 4,297,000 23.57 24.91 23.34 22,400 44,600 -0.6
08/04/2022
23.57
 4,184,000 23.20 24.50 22.97 8,000 11,800 -0.1
07/04/2022
23.20
 1,883,200 23.76 23.99 23.20 500 34,300 -0.9
06/04/2022
23.76
 6,678,300 22.83 24.22 22.65 25,500 32,100 -0.2
05/04/2022
22.83
 1,672,600 22.37 22.92 22.23 100 200 -0.0
04/04/2022
22.37
 1,716,900 22.55 23.02 22.19 600 55,800 -1.4
01/04/2022
22.55
 2,868,200 22.09 22.55 21.31 46,300 2,700 1.0
31/03/2022
22.09
 2,269,800 22.74 22.92 22.09 100 7,100 -0.2
30/03/2022
22.74
 2,920,300 23.57 23.80 22.74 4,100 3,100 0.0
29/03/2022
23.57
 2,453,200 23.57 23.99 23.34 100 22,900 -0.6
28/03/2022
23.57
 5,766,600 22.92 23.94 22.65 45,700 69,400 -0.6
25/03/2022
22.92
 2,599,100 22.65 22.97 22.55 503,500 13,000 12.1
24/03/2022
22.65
 3,721,300 22.19 23.06 22.00 27,500 21,900 0.1
23/03/2022
22.19
 2,775,100 22.37 22.55 22.00 0 12,200 -0.3
22/03/2022
22.37
 2,706,500 22.46 22.74 22.05 6,600 4,100 0.1
21/03/2022
22.46
 2,886,000 22.00 22.65 21.95 56,500 2,200 1.3
18/03/2022
22.00
 2,943,600 22.55 22.97 22.00 12,600 3,800 0.2
17/03/2022
22.55
 3,051,300 22.65 23.53 22.46 100 27,400 -0.7
16/03/2022
22.65
 2,989,600 22.65 23.11 22.19 0 23,700 -0.6
15/03/2022
22.65
 2,869,600 22.55 23.29 21.72 200 170,700 -4.1
14/03/2022
22.55
 4,111,700 22.42 23.29 22.42 5,100 103,400 -2.4
11/03/2022
22.42
 8,258,200 20.98 22.42 20.80 35,800 30,700 0.1
10/03/2022
20.98
 1,134,500 20.24 21.17 20.43 52,000 0 1.2
09/03/2022
20.24
 1,432,300 20.57 20.80 19.87 11,600 100,000 -1.9
08/03/2022
20.57
 1,553,100 21.17 21.17 20.43 2,400 500 0.0
07/03/2022
21.17
 1,558,200 21.17 21.54 20.52 500 200 0.0
04/03/2022
21.17
 2,099,700 21.17 21.49 21.17 0 12,700 -0.3
03/03/2022
21.17
 2,077,300 20.52 21.63 20.52 300 100,400 -2.3
02/03/2022
20.52
 1,088,300 21.17 21.35 20.52 0 17,800 -0.4
01/03/2022
21.17
 2,203,300 21.03 21.54 20.98 400 6,000 -0.1
28/02/2022
21.03
 1,600,600 20.20 21.12 19.97 100 2,200 -0.0
25/02/2022
20.20
 605,700 20.11 20.47 20.15 13,600 0 0.3
24/02/2022
20.11
 1,868,800 20.75 20.80 19.60 4,200 41,800 -0.8
23/02/2022
20.75
 833,800 20.75 21.08 20.52 1,000 500 0.0
22/02/2022
20.75
 1,320,600 20.89 20.89 19.87 21,100 24,900 -0.1
21/02/2022
20.89
 1,957,800 20.11 20.94 19.87 27,800 15,100 0.3
18/02/2022
20.11
 834,400 19.97 20.24 19.60 7,800 400 0.2
17/02/2022
19.97
 498,000 20.15 20.29 19.78 1,200 300 0.0
16/02/2022
20.15
 712,400 19.83 20.15 19.87 14,500 0 0.3
15/02/2022
19.83
 628,600 19.46 19.87 19.41 6,700 1,500 0.1
14/02/2022
19.46
 983,700 19.97 20.34 19.41 2,800 116,500 -2.4
11/02/2022
19.97
 588,700 19.87 20.06 19.60 0 15,200 -0.3
10/02/2022
19.87
 1,291,100 20.06 20.38 19.41 200 139,500 -3.0
09/02/2022
20.06
 1,053,800 19.50 20.06 19.41 1,900 21,800 -0.4
08/02/2022
19.50
 1,323,200 18.67 19.69 18.40 500 28,500 -0.6
07/02/2022
18.67
 995,400 17.47 18.67 17.75 55,100 0 1.1
28/01/2022
17.47
 814,000 17.56 17.84 17.29 13,300 429,200 -7.9
27/01/2022
17.56
 556,000 17.66 17.75 17.24 5,300 108,400 -1.9
26/01/2022
17.66
 1,120,400 18.35 18.58 17.66 2,500 500,000 -8.1
25/01/2022
18.35
 828,700 17.84 18.49 17.10 69,900 200 1.3
24/01/2022
17.84
 1,948,600 19.13 19.13 17.84 15,500 8,100 0.1
21/01/2022
19.13
 1,270,200 19.55 20.15 19.13 200 486,000 -10.2
20/01/2022
19.55
 680,900 18.95 19.55 18.86 2,300 1,400 0.0
19/01/2022
18.95
 739,200 18.49 18.95 18.44 2,700 2,200 0.0
18/01/2022
18.49
 1,574,300 20.71 20.71 18.12 146,400 500 2.9
17/01/2022
20.71
 966,500 20.80 21.17 20.38 38,900 18,500 0.4
14/01/2022
20.80
 1,008,000 21.08 21.40 20.47 5,000 800 0.1
13/01/2022
21.08
 1,453,200 21.72 22.32 20.98 200 2,000 -0.0
12/01/2022
21.72
 2,281,200 21.08 21.91 20.66 300 250,600 -5.7
11/01/2022
21.08
 2,087,000 21.26 21.91 20.98 100 330,600 -7.6
10/01/2022
21.26
 3,443,800 21.72 22.14 21.17 9,400 116,000 -2.4
07/01/2022
21.72
 1,960,700 21.77 22.00 21.35 25,400 27,400 -0.0
06/01/2022
21.77
 1,903,000 22.19 22.19 21.77 14,200 215,500 -4.8
05/01/2022
22.19
 3,077,700 22.09 22.92 22.14 209,300 136,500 1.8
04/01/2022
22.09
 3,935,700 20.66 22.09 20.75 45,800 59,100 -0.3
31/12/2021
20.66
 1,323,800 20.71 21.08 20.61 3,100 21,000 -0.4
30/12/2021
20.71
 1,092,300 20.89 21.12 20.66 5,900 66,700 -1.4
29/12/2021
20.89
 1,316,900 21.03 21.35 20.84 2,700 34,600 -0.7
28/12/2021
21.03
 3,368,500 20.43 21.54 20.29 15,200 5,700 0.2
27/12/2021
20.43
 1,450,800 20.75 21.08 20.38 4,700 19,100 -0.3
24/12/2021
20.75
 1,887,400 20.43 20.98 20.29 27,500 3,200 0.5
23/12/2021
20.43
 2,314,200 20.89 21.12 20.20 22,800 20,100 0.1
22/12/2021
20.89
 2,508,200 21.35 21.77 20.75 22,400 121,200 -2.3
21/12/2021
21.35
 3,318,900 21.08 21.63 20.52 151,300 105,900 1.0
20/12/2021
21.08
 3,620,700 21.91 21.91 21.08 26,500 123,300 -2.3
17/12/2021
21.91
 2,729,700 21.91 22.46 21.49 55,000 1,000 1.3
16/12/2021
21.91
 2,626,900 22.32 22.46 21.72 67,700 44,900 0.5
15/12/2021
22.32
 3,863,900 22.09 22.92 21.31 24,100 18,900 0.1
14/12/2021
22.09
 7,397,300 23.57 23.57 22.00 70,300 212,200 -3.5
13/12/2021
23.57
 3,409,400 23.99 24.54 23.57 900 3,400 -0.1
10/12/2021
23.99
 3,936,700 23.20 24.40 23.34 0 85,500 -2.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
23.20
 1,724,400 22.92 23.48 23.02 400 149,500 -3.7
08/12/2021
22.92
 2,434,900 22.79 23.28 22.84 100 413,300 -10.8
07/12/2021
22.79
 2,111,100 22.48 22.92 22.48 82,200 385,300 -7.8
06/12/2021
22.48
 2,201,200 22.48 22.88 22.04 32,400 124,600 -2.4
03/12/2021
22.48
 3,030,900 23.45 23.81 22.48 60,700 133,300 -1.9
02/12/2021
23.45
 2,824,000 23.23 23.72 23.01 24,000 94,400 -1.9

Chính sách bảo mật | Điều khoản sử dụng |