CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0
(0%)
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)
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
23/09/2020
13.11
 873,600 12.95 13.32 12.95 540 18,760 -0.3
22/09/2020
12.95
 1,472,540 13.16 13.24 12.87 164,450 0 2.6
21/09/2020
13.16
 2,170,790 12.75 13.24 12.79 84,430 2,500 1.3
18/09/2020
12.75
 720,230 12.79 12.87 12.66 29,970 0 0.5
17/09/2020
12.79
 1,084,980 12.79 12.83 12.54 13,780 230,220 -3.4
16/09/2020
12.79
 522,790 12.75 12.87 12.66 0 2,750 -0.0
15/09/2020
12.75
 1,129,420 12.91 13.03 12.66 3,100 12,860 -0.2
14/09/2020
12.91
 1,611,320 12.62 12.91 12.70 88,060 0 1.4
11/09/2020
12.62
 674,600 12.38 12.66 12.38 10,740 0 0.2
10/09/2020
12.38
 1,340,000 12.66 12.79 12.38 600 274,780 -4.2
09/09/2020
12.66
 1,347,810 12.42 12.75 12.17 63,990 30 1.0
08/09/2020
12.42
 1,153,250 11.89 12.42 12.01 84,300 0 1.3
07/09/2020
11.89
 1,299,830 12.42 12.54 11.89 6,460 0 0.1
04/09/2020
12.42
 1,431,740 12.62 12.62 12.34 71,710 233,480 -2.5
03/09/2020
12.62
 728,400 12.79 12.95 12.58 4,460 0 0.1
01/09/2020
12.79
 1,301,760 12.75 12.95 12.58 38,320 610 0.6
31/08/2020
12.75
 1,179,040 12.66 13.07 12.58 1,660 10,850 -0.1
28/08/2020
12.66
 1,299,280 12.95 13.11 12.62 0 185,000 -2.9
27/08/2020
12.95
 2,137,410 12.17 12.99 12.13 66,910 4,200 1.0
26/08/2020
12.17
 562,440 12.25 12.29 12.01 32,170 4,770 0.4
25/08/2020
12.25
 1,096,690 12.17 12.46 12.17 0 14,300 -0.2
24/08/2020
12.17
 897,710 11.97 12.38 12.09 9,360 8,540 0.0
21/08/2020
11.97
 1,071,820 11.60 12.05 11.68 28,340 100 0.4
20/08/2020
11.60
 584,820 11.72 11.80 11.48 1,650 1,360 0.0
19/08/2020
11.72
 1,107,780 11.80 11.80 11.52 4,970 1,880 0.0
18/08/2020
11.80
 806,540 11.76 12.13 11.68 900 900 0.0
17/08/2020
11.76
 553,200 11.56 11.89 11.31 6,770 0 0.1
14/08/2020
11.56
 1,547,440 11.31 11.72 11.23 4,830 283,800 -3.9
13/08/2020
11.31
 1,318,840 10.98 11.39 10.98 25,370 500,000 -6.4
12/08/2020
10.98
 255,550 10.82 11.02 10.86 2,970 0 0.0
11/08/2020
10.82
 699,700 10.98 11.15 10.82 1,220 307,620 -4.1
10/08/2020
10.98
 398,170 11.07 11.19 10.98 0 205,710 -2.8
07/08/2020
11.07
 280,780 11.15 11.27 11.02 20,090 2,190 0.2
06/08/2020
11.15
 421,770 11.07 11.31 11.02 9,920 0 0.1
05/08/2020
11.07
 755,860 10.57 11.23 10.66 11,280 0 0.2
04/08/2020
10.57
 306,090 10.45 10.66 10.45 5,870 0 0.1
03/08/2020
10.45
 158,730 10.29 10.57 10.29 9,770 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |