CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |