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)
09/04/2021
16.36
 838,600 16.44 16.44 16.14 2,100 17,800 -0.3
08/04/2021
16.44
 842,900 16.49 16.62 16.31 1,000 1,200 -0.0
07/04/2021
16.49
 1,449,500 16.22 16.58 16.00 0 16,300 -0.3
06/04/2021
16.22
 948,900 16.31 16.36 16.18 0 39,600 -0.7
05/04/2021
16.31
 1,029,500 16.40 16.49 16.18 6,500 34,400 -0.5
02/04/2021
16.40
 949,600 16.31 16.75 16.31 102,600 19,100 1.6
01/04/2021
16.31
 1,372,100 16.18 16.49 15.96 33,200 285,000 -4.7
31/03/2021
16.18
 939,500 16.22 16.22 15.96 20,700 4,700 0.3
30/03/2021
16.22
 707,500 16.22 16.31 16.05 31,100 18,200 0.2
29/03/2021
16.22
 1,078,600 15.87 16.22 15.83 144,600 11,500 2.4
26/03/2021
15.87
 2,142,200 16.31 16.31 15.21 17,400 33,100 -0.3
25/03/2021
16.31
 1,072,000 16.49 16.62 16.09 0 17,300 -0.3
24/03/2021
16.49
 1,608,100 16.97 16.97 16.22 11,100 47,800 -0.7
23/03/2021
16.97
 4,132,000 16.40 17.24 16.62 57,800 32,600 0.5
22/03/2021
16.40
 1,090,800 16.49 16.66 16.36 13,200 0 0.2
19/03/2021
16.49
 1,134,700 16.27 16.53 16.14 7,200 23,100 -0.3
18/03/2021
16.27
 800,000 16.18 16.40 16.14 2,400 9,900 -0.1
17/03/2021
16.18
 1,548,700 16.36 16.36 16.09 9,500 0 0.2
16/03/2021
16.36
 1,663,600 16.44 16.53 16.22 1,200 9,200 -0.1
15/03/2021
16.44
 1,389,400 16.40 16.71 16.36 1,200 14,100 -0.2
12/03/2021
16.40
 2,693,600 16.22 16.71 16.14 6,500 1,500 0.1
11/03/2021
16.22
 2,506,700 16.09 16.58 15.96 5,800 801,370 -14.6
10/03/2021
16.09
 1,705,400 16.31 16.62 16.09 30,300 439,200 -7.5
09/03/2021
16.31
 5,542,800 15.25 16.31 15.21 168,800 1,002,000 -15.2
08/03/2021
15.25
 1,878,600 15.25 15.56 15.12 4,600 1,024,000 -17.7
05/03/2021
15.25
 1,524,500 15.34 15.39 14.95 163,300 747,900 -10.0
04/03/2021
15.34
 1,140,800 15.83 15.92 15.08 2,000 329,700 -5.7
03/03/2021
15.83
 1,521,600 15.61 16.05 15.43 12,200 364,300 -6.3
02/03/2021
15.61
 1,700,000 15.61 15.87 15.39 42,000 660,600 -10.9
01/03/2021
15.61
 943,400 15.43 15.61 15.34 80,000 2,900 1.4
26/02/2021
15.43
 1,010,400 15.34 15.56 14.90 19,400 5,200 0.2
25/02/2021
15.34
 1,319,300 15.52 15.56 15.12 9,300 491,800 -8.4
24/02/2021
15.52
 1,496,700 15.87 16.14 15.25 35,900 699,700 -11.8
23/02/2021
15.87
 2,010,800 15.56 16.31 15.21 7,900 1,108,800 -19.8
22/02/2021
15.56
 1,672,000 15.34 15.69 15.25 116,200 924,300 -14.1
19/02/2021
15.34
 968,600 15.34 15.34 15.17 144,800 623,700 -8.3
18/02/2021
15.34
 693,100 15.43 15.69 15.25 1,000 430,000 -7.5
17/02/2021
15.43
 1,315,100 14.99 15.43 14.95 5,700 1,029,800 -17.5
09/02/2021
14.99
 463,100 14.68 15.25 14.59 9,700 255,800 -4.2
08/02/2021
14.68
 590,700 15.03 15.25 14.55 1,900 296,700 -5.0
05/02/2021
15.03
 432,400 14.81 15.21 14.81 700 15,200 -0.2
04/02/2021
14.81
 278,300 14.99 15.08 14.68 3,900 45,600 -0.7
03/02/2021
14.99
 344,700 14.46 14.99 14.55 100 26,300 -0.4
02/02/2021
14.46
 318,500 14.11 14.55 13.93 115,000 87,200 0.5
01/02/2021
14.11
 411,900 14.77 14.77 14.02 45,000 43,900 0.0
29/01/2021
14.77
 284,100 14.11 14.99 13.58 7,000 34,100 -0.4
28/01/2021
14.11
 2,577,900 15.17 15.17 14.11 32,000 154,400 -2.0
27/01/2021
15.17
 876,200 15.30 15.47 14.99 154,700 34,300 2.1
26/01/2021
15.30
 522,900 15.78 15.87 14.99 1,100 48,900 -0.8
25/01/2021
15.78
 766,600 15.65 16.14 15.52 67,900 12,700 1.0
22/01/2021
15.65
 659,900 15.56 16.00 15.56 4,600 11,700 -0.1
21/01/2021
15.56
 1,061,100 15.25 15.74 15.25 5,300 329,400 -5.7
20/01/2021
15.25
 1,173,600 15.43 15.61 14.55 41,100 4,300 0.6
19/01/2021
15.43
 2,054,700 16.49 16.49 15.34 3,900 41,100 -0.7
18/01/2021
16.49
 1,058,900 16.62 16.66 16.36 37,800 21,900 0.3
15/01/2021
16.62
 1,236,100 16.62 16.84 16.53 7,500 6,200 0.0
14/01/2021
16.62
 840,400 16.75 16.93 16.49 15,600 3,000 0.2
13/01/2021
16.75
 1,528,200 16.62 17.02 16.58 65,700 19,900 0.9
12/01/2021
16.62
 818,800 16.66 16.71 16.44 26,500 106,400 -1.5
11/01/2021
16.66
 1,104,100 16.75 16.88 16.40 4,200 29,700 -0.5
08/01/2021
16.75
 1,631,200 16.75 17.11 16.66 125,200 9,900 2.2
07/01/2021
16.75
 1,556,700 16.66 16.84 16.36 73,800 0 1.4
06/01/2021
16.66
 1,590,000 16.58 16.93 16.49 31,700 200 0.6
05/01/2021
16.58
 2,513,100 16.00 16.84 15.87 39,600 0 0.7
04/01/2021
16.00
 2,349,500 15.39 16.22 15.39 79,200 21,000 1.1
31/12/2020
15.39
 790,460 15.30 15.43 15.21 6,120 7,840 -0.0
30/12/2020
15.30
 1,105,660 15.56 15.65 15.25 6,380 0 0.1
29/12/2020
15.56
 1,663,170 15.34 15.69 15.12 37,840 0 0.7
28/12/2020
15.34
 1,294,730 14.99 15.74 14.99 47,970 0 0.8
25/12/2020
14.99
 1,592,820 14.86 15.34 14.55 16,190 34,630 -0.3
24/12/2020
14.86
 1,204,840 15.52 15.52 14.46 110 52,020 -0.9
23/12/2020
15.52
 1,192,140 15.78 15.87 15.43 29,260 0 0.5
22/12/2020
15.78
 2,848,710 14.95 15.96 14.81 32,940 44,510 -0.2
21/12/2020
14.95
 1,530,960 15.12 15.17 14.86 38,990 80,150 -0.7
18/12/2020
15.12
 1,920,970 14.68 15.30 14.64 54,940 0 0.9
17/12/2020
14.68
 1,267,060 14.68 14.95 14.50 70,490 23,350 0.8
16/12/2020
14.68
 1,554,020 14.72 14.86 14.55 90,320 199,930 -1.8
15/12/2020
14.72
 909,760 14.90 14.90 14.64 0 5,020 -0.1
14/12/2020
14.90
 1,031,090 14.95 15.12 14.86 12,240 7,800 0.1
11/12/2020
14.95
 1,284,190 14.55 14.95 14.46 40,100 200 0.7
10/12/2020
14.55
 1,807,670 14.99 14.99 14.55 48,520 12,680 0.6
09/12/2020
14.99
 1,060,430 15.08 15.08 14.81 41,110 22,000 0.3
08/12/2020
15.08
 1,502,960 14.95 15.34 14.81 70 36,340 -0.6
07/12/2020
14.95
 3,380,870 13.98 14.95 14.02 57,290 900 0.9
04/12/2020
13.98
 889,400 13.93 14.02 13.84 4,140 0 0.1
03/12/2020
13.93
 665,990 13.93 14.11 13.84 100 41,030 -0.6
02/12/2020
13.93
 759,910 14.11 14.11 13.89 15,900 0 0.3
01/12/2020
14.11
 1,399,290 13.80 14.11 13.49 16,130 900 0.2
30/11/2020
13.80
 840,700 14.11 14.15 13.80 105,570 41,640 1.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
14.11
 1,064,590 13.98 14.28 13.84 7,160 12,300 -0.1
26/11/2020
13.98
 728,770 14.02 14.10 13.93 40,450 0 0.7
25/11/2020
14.02
 1,069,120 13.93 14.02 13.81 29,740 0 0.5
24/11/2020
13.93
 1,651,050 14.14 14.18 13.85 26,780 0 0.5
23/11/2020
14.14
 1,052,360 14.22 14.34 14.10 3,430 0 0.1
20/11/2020
14.22
 1,343,830 14.22 14.34 14.14 0 7,600 -0.1
19/11/2020
14.22
 1,752,170 13.93 14.26 13.93 35,150 8,670 0.5
18/11/2020
13.93
 1,335,270 13.73 13.93 13.77 7,600 0 0.1
17/11/2020
13.73
 982,250 13.48 13.73 13.48 90,440 0 1.5
16/11/2020
13.48
 1,264,660 13.52 13.81 13.44 1,260 12,280 -0.2
13/11/2020
13.52
 845,400 13.61 13.73 13.52 26,050 6,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |