CTCP Xi măng Hà Tiên 1 (ht1)

14.85
-0.15
(-1%)
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
(2025-12-29) 		-0.30 -1.96% 12,679,900 -3,328,700 -53.2
14.85
17.05
14.85
2 tháng
(2025-12-01) 		-0.60 -3.85% 17,844,100 -2,731,500 -44.2
14.50
17.05
14.85
3 tháng
(2025-10-30) 		-1.75 -10.45% 25,207,900 -2,931,200 -47.6
14.50
17.05
14.85
6 tháng
(2025-08-01) 		1.18 8.51% 96,853,400 3,224,300 50.2
13.82
20.10
14.85
12 tháng
(2025-02-03) 		2.57 20.66% 167,267,800 4,765,035 74.7
9.25
20.10
14.85
24 tháng
(2024-02-15) 		1.97 15.14% 265,972,600 -2,352,815 -6.3
9.25
20.10
14.85
36 tháng
(2023-02-13) 		1.25 9.11% 483,947,300 -1,391,354 7.1
9.25
20.10
14.85
60 tháng
(2021-02-23) 		-0.87 -5.49% 1,288,529,700 -9,687,073 -176.8
7.18
24.42
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
23.23
 2,419,700 23.54 23.54 23.10 12,300 146,600 -3.5
30/11/2021
23.54
 5,005,600 22.84 24.07 23.01 31,500 162,700 -3.5
29/11/2021
22.84
 4,184,400 22.40 23.19 21.60 5,100 134,300 -3.4
26/11/2021
22.40
 4,280,400 21.87 23.15 21.43 16,900 45,600 -0.7
25/11/2021
21.87
 2,676,400 22.00 22.40 21.60 1,600 41,400 -1.0
24/11/2021
22.00
 2,504,700 22.04 22.84 22.00 2,600 300,500 -7.5
23/11/2021
22.04
 2,313,600 20.68 22.04 20.10 60,800 22,800 0.9
22/11/2021
20.68
 5,510,000 22.22 22.31 20.68 160,600 167,900 -0.2
19/11/2021
22.22
 5,031,300 23.37 23.98 21.73 139,300 151,600 -0.5
18/11/2021
23.37
 3,535,300 23.63 24.07 22.97 48,500 268,300 -5.9
17/11/2021
23.63
 2,637,200 24.42 24.42 23.63 200 322,500 -8.7
16/11/2021
24.42
 5,193,600 24.07 24.86 23.10 467,800 87,300 10.3
15/11/2021
24.07
 5,372,800 23.98 24.47 23.72 180,100 44,500 3.7
12/11/2021
23.98
 7,471,200 22.66 23.98 22.66 284,000 38,300 6.6
11/11/2021
22.66
 5,484,000 22.48 23.10 22.04 11,700 75,800 -1.6
10/11/2021
22.48
 5,289,500 21.51 22.48 21.25 0 0 0
09/11/2021
21.51
 2,631,900 21.73 21.91 21.25 19,100 41,200 -0.5
08/11/2021
21.73
 3,120,600 21.16 22.00 21.16 1,000 38,300 -0.9
05/11/2021
21.16
 1,584,300 20.85 21.29 20.81 1,600 15,300 -0.3
04/11/2021
20.85
 2,899,600 20.06 21.16 19.97 34,600 9,500 0.5
03/11/2021
20.06
 5,180,500 21.43 21.95 19.93 96,400 87,000 0.2
02/11/2021
21.43
 2,904,900 21.16 21.87 21.12 27,900 50,000 -0.5
01/11/2021
21.16
 4,692,900 21.82 21.91 21.16 59,500 34,400 0.6
29/10/2021
21.82
 3,560,900 22.04 22.40 21.78 37,600 69,800 -0.8
28/10/2021
22.04
 4,216,900 22.26 22.57 22.04 3,500 405,600 -10.1
27/10/2021
22.26
 7,364,200 21.51 22.48 21.47 380,100 49,900 8.2
26/10/2021
21.51
 2,168,700 21.25 21.51 20.76 88,000 3,300 2.0
25/10/2021
21.25
 3,445,100 21.38 22.00 21.16 21,300 800 0.5
22/10/2021
21.38
 4,774,000 20.81 21.60 20.81 77,800 7,100 1.7
21/10/2021
20.81
 5,819,600 21.51 21.51 20.72 61,200 272,200 -5.0
20/10/2021
21.51
 3,084,200 21.16 22.04 20.98 104,800 20,000 2.1
19/10/2021
21.16
 5,012,200 21.73 21.73 21.16 88,500 51,500 0.9
18/10/2021
21.73
 4,202,200 21.87 22.35 21.65 10,000 103,100 -2.3
15/10/2021
21.87
 4,326,200 22.04 22.48 21.69 55,700 51,000 0.1
14/10/2021
22.04
 4,642,200 21.82 22.92 21.91 92,600 56,600 0.9
13/10/2021
21.82
 3,685,800 21.87 22.13 21.73 61,200 3,500 1.4
12/10/2021
21.87
 3,555,500 21.91 22.31 21.60 39,600 242,300 -5.0
11/10/2021
21.91
 3,106,000 22.04 22.62 21.78 66,800 72,200 0.2
08/10/2021
22.04
 3,488,500 21.82 22.31 21.60 16,500 63,000 -1.1
07/10/2021
21.82
 3,618,900 22.09 22.75 21.73 58,800 67,300 -0.2
06/10/2021
22.09
 6,692,000 20.68 22.09 20.72 203,300 1,000 4.9
05/10/2021
20.68
 3,607,500 20.90 21.12 20.68 4,900 89,200 -2.0
04/10/2021
20.90
 5,808,600 20.90 21.56 20.37 10,700 43,900 -0.8
01/10/2021
20.90
 5,075,600 20.46 21.29 20.19 935,518 895,218 0.9
30/09/2021
20.46
 3,905,700 20.54 20.90 20.24 83,900 52,300 0.7
29/09/2021
20.54
 11,745,500 19.22 20.54 19.40 279,800 2,400 6.4
28/09/2021
19.22
 1,834,900 18.82 19.22 18.82 285,300 24,000 5.7
27/09/2021
18.82
 3,097,800 19.00 19.53 18.69 60,500 400 1.3
24/09/2021
19.00
 2,720,500 19.57 19.62 18.96 200 24,300 -0.5
23/09/2021
19.57
 3,175,700 19.57 20.06 19.49 200 14,200 -0.3
22/09/2021
19.57
 3,349,300 19.79 20.15 19.53 1,400 125,400 -2.8
21/09/2021
19.79
 4,555,500 19.93 20.01 19.00 97,900 16,900 1.8
20/09/2021
19.93
 6,699,300 20.54 20.76 19.57 2,000 86,500 -1.9
17/09/2021
20.54
 4,325,400 20.46 20.94 20.19 1,000 53,300 -1.2
16/09/2021
20.46
 2,336,200 20.32 20.90 20.28 1,000 42,600 -1.0
15/09/2021
20.32
 6,633,100 19.00 20.32 18.74 150,100 9,000 3.2
14/09/2021
19.00
 2,328,700 19.35 19.40 18.78 10,500 17,000 -0.1
13/09/2021
19.35
 2,411,300 19.35 19.49 19.00 20,800 1,200 0.4
10/09/2021
19.35
 2,232,800 19.57 19.57 18.96 108,500 0 2.4
09/09/2021
19.57
 2,589,900 18.87 19.84 18.96 104,500 0 2.3
08/09/2021
18.87
 2,097,900 18.87 19.35 18.65 81,000 0 1.7
07/09/2021
18.87
 3,868,600 19.22 19.75 18.78 94,000 380,510 -6.2
06/09/2021
19.22
 4,553,000 19.84 20.10 18.96 21,200 699,270 -15.0

Chính sách bảo mật | Điều khoản sử dụng |