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)
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
12/11/2020
13.61
 1,030,150 13.36 13.73 13.32 600 21,800 -0.3
11/11/2020
13.36
 635,060 13.40 13.48 13.32 6,820 12,670 -0.1
10/11/2020
13.40
 1,242,910 13.32 13.81 13.40 5,640 47,630 -0.7
09/11/2020
13.32
 1,143,020 12.62 13.32 12.62 12,140 0 0.2
06/11/2020
12.62
 341,200 12.70 12.70 12.58 1,200 1,090 0.0
05/11/2020
12.70
 599,870 12.99 13.03 12.66 0 26,920 -0.4
04/11/2020
12.99
 894,090 12.79 13.07 12.79 0 12,130 -0.2
03/11/2020
12.79
 784,870 12.46 13.07 12.46 0 11,700 -0.2
02/11/2020
12.46
 346,250 12.38 12.50 12.25 12,780 0 0.2
30/10/2020
12.38
 439,040 12.29 12.46 12.13 0 134,560 -2.0
29/10/2020
12.29
 755,690 12.13 12.38 11.89 31,120 11,620 0.3
28/10/2020
12.13
 1,234,900 12.38 12.62 12.13 0 48,750 -0.7
27/10/2020
12.38
 1,149,310 12.79 12.83 12.34 0 155,870 -2.4
26/10/2020
12.79
 1,378,370 13.11 13.11 12.75 127,250 140,780 -0.2
23/10/2020
13.11
 1,149,300 13.28 13.28 13.03 18,730 0 0.3
22/10/2020
13.28
 773,310 13.11 13.40 13.07 52,200 23,890 0.5
21/10/2020
13.11
 3,836,220 13.81 13.81 13.07 6,710 320,880 -5.1
20/10/2020
13.81
 611,120 13.89 13.89 13.65 1,000 19,310 -0.3
19/10/2020
13.89
 440,540 13.93 14.10 13.77 20,100 16,040 0.1
16/10/2020
13.93
 1,641,150 13.57 14.06 13.48 60,470 10,840 0.8
15/10/2020
13.57
 1,245,140 13.85 13.93 13.57 0 31,240 -0.5
14/10/2020
13.85
 1,159,120 13.81 14.22 13.69 0 41,130 -0.7
13/10/2020
13.81
 643,830 13.93 13.98 13.73 0 12,870 -0.2
12/10/2020
13.93
 1,629,620 13.93 14.43 13.85 1,810 0 0.0
09/10/2020
13.93
 1,699,000 13.48 13.98 13.57 60,320 26,520 0.6
08/10/2020
13.48
 1,513,280 13.69 13.73 13.28 3,350 8,580 -0.1
07/10/2020
13.69
 1,119,900 13.77 13.89 13.61 9,400 0 0.2
06/10/2020
13.77
 1,345,580 14.06 14.06 13.77 3,000 32,870 -0.5
05/10/2020
14.06
 2,343,250 13.40 14.06 13.52 8,140 3,500 0.1
02/10/2020
13.40
 2,303,790 13.20 13.57 12.99 10,880 39,540 -0.5
01/10/2020
13.20
 1,856,170 12.79 13.32 12.87 84,430 0 1.3
30/09/2020
12.79
 722,690 12.79 12.87 12.62 9,890 0 0.2
29/09/2020
12.79
 1,044,530 12.83 13.11 12.79 18,530 2,500 0.3
28/09/2020
12.83
 704,780 12.87 12.99 12.75 4,210 5,590 -0.0
25/09/2020
12.87
 1,277,760 12.95 13.03 12.62 13,220 2,670 0.2
24/09/2020
12.95
 677,270 13.11 13.11 12.91 16,810 8,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |