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)
04/12/2019
12.13
 99,120 12.25 12.25 11.93 51,230 2,000 0.7
03/12/2019
12.25
 304,510 11.93 12.29 11.80 166,550 57,440 1.6
02/12/2019
11.93
 200,290 12.05 12.05 11.56 94,030 1,050 1.3
29/11/2019
12.05
 66,680 11.97 12.05 11.89 24,260 2,410 0.3
28/11/2019
11.97
 409,440 11.80 12.05 11.76 127,260 0 1.9
27/11/2019
11.80
 137,980 11.80 11.93 11.76 62,890 0 0.9
26/11/2019
11.80
 91,340 11.84 11.89 11.80 50,810 0 0.7
25/11/2019
11.84
 49,240 11.89 11.89 11.68 0 0 0
22/11/2019
11.89
 80,340 11.56 11.89 11.56 30,000 1,500 0.4
21/11/2019
11.56
 672,290 12.29 12.38 11.56 1,000 525,330 -7.5
20/11/2019
12.29
 30,170 12.21 12.38 12.21 8,600 0 0.1
19/11/2019
12.21
 66,100 12.38 12.46 12.21 3,120 0 0.0
18/11/2019
12.38
 125,400 12.25 12.46 12.25 67,920 0 1.0
15/11/2019
12.25
 152,780 12.29 12.46 12.25 0 0 0
14/11/2019
12.29
 173,000 12.75 12.75 12.29 2,100 0 0.0
13/11/2019
12.75
 488,150 12.75 12.75 12.58 390,000 0 6.0
12/11/2019
12.75
 173,060 12.58 12.75 12.58 75,000 0 1.2
11/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/11/2019
12.58
 331,970 12.46 13.11 12.50 200,000 0 3.1
08/11/2019
12.46
 344,550 12.46 12.57 12.42 58,200 156,720 -1.6
07/11/2019
12.46
 149,140 12.61 12.72 12.46 5,000 0 0.1
06/11/2019
12.61
 260,450 12.53 12.76 12.57 34,000 0 0.6
05/11/2019
12.53
 85,280 12.61 12.65 12.50 17,400 0 0.3
04/11/2019
12.61
 216,610 12.84 12.84 12.42 700 0 0.0
01/11/2019
12.84
 268,130 12.88 12.88 12.69 200,000 0 3.4
31/10/2019
12.88
 192,170 12.84 12.91 12.76 120,000 0 2.0
30/10/2019
12.84
 176,540 12.80 12.91 12.61 120,000 2,540 2.0
29/10/2019
12.80
 165,810 12.69 12.84 12.53 30,000 2,400 0.5
28/10/2019
12.69
 152,100 12.53 12.69 12.42 75,000 0 1.2
25/10/2019
12.53
 82,590 12.57 12.69 12.50 36,900 1,400 0.6
24/10/2019
12.57
 477,440 12.15 12.69 12.04 131,140 15,300 1.9
23/10/2019
12.15
 168,000 12.19 12.23 12.04 6,050 90 0.1
22/10/2019
12.19
 191,520 12.15 12.31 12.00 49,000 55,000 -0.1
21/10/2019
12.15
 248,510 11.78 12.27 11.78 0 31,850 -0.5
18/10/2019
11.78
 120,710 11.93 12.23 11.78 100 110 -0.0
17/10/2019
11.93
 29,450 11.85 11.93 11.70 40 0 0.0
16/10/2019
11.85
 40,430 11.78 12.00 11.70 4,480 0 0.1
15/10/2019
11.78
 135,650 12.04 12.12 11.78 3,100 80,010 -1.2
14/10/2019
12.04
 127,500 12.08 12.23 11.96 45,450 1,330 0.7
11/10/2019
12.08
 174,720 11.85 12.08 11.81 0 0 0
10/10/2019
11.85
 151,650 11.85 11.93 11.70 12,030 9,990 0.0
09/10/2019
11.85
 144,690 11.55 11.85 11.43 0 0 0
08/10/2019
11.55
 462,350 11.85 11.85 11.47 2,020 1,000 0.0
07/10/2019
11.85
 95,450 12.23 12.23 11.85 1,050 0 0.0
04/10/2019
12.23
 133,310 12.08 12.42 12.12 0 0 0
03/10/2019
12.08
 529,900 11.32 12.08 11.47 0 390,770 -6.0
02/10/2019
11.32
 477,230 11.47 11.62 11.28 10 459,550 -6.9
01/10/2019
11.47
 45,470 11.47 11.55 11.43 100 17,480 -0.3
30/09/2019
11.47
 139,930 11.51 11.62 11.47 13,250 120,650 -1.6
27/09/2019
11.51
 65,210 11.51 11.62 11.47 0 21,000 -0.3
26/09/2019
11.51
 23,560 11.59 11.62 11.51 10 0 0.0
25/09/2019
11.59
 9,670 11.55 11.66 11.43 100 0 0.0
24/09/2019
11.55
 45,790 11.47 11.62 11.43 3,280 0 0.0
23/09/2019
11.47
 137,670 11.85 11.85 11.47 100 107,050 -1.6
20/09/2019
11.85
 12,220 11.85 11.85 11.74 1,500 0 0.0
19/09/2019
11.85
 73,030 11.85 11.96 11.70 0 49,300 -0.8
18/09/2019
11.85
 15,830 11.78 11.96 11.78 2,230 100 0.0
17/09/2019
11.78
 210,330 11.62 11.93 11.70 0 4,300 -0.1
16/09/2019
11.62
 6,810 11.74 11.74 11.59 10 0 0.0
13/09/2019
11.74
 46,570 11.78 11.78 11.62 13,030 0 0.2
12/09/2019
11.78
 44,680 11.78 11.78 11.66 4,600 0 0.1
11/09/2019
11.78
 46,270 11.78 11.78 11.55 7,100 0 0.1
10/09/2019
11.78
 52,200 11.78 11.78 11.47 8,870 0 0.1
09/09/2019
11.78
 36,460 11.78 11.78 11.70 0 0 0
06/09/2019
11.78
 39,780 11.78 11.78 11.66 30 0 0.0
05/09/2019
11.78
 74,430 11.78 12.00 11.62 3,400 32,400 -0.4
04/09/2019
11.78
 119,620 11.62 11.78 11.55 86,820 0 1.3
03/09/2019
11.62
 16,250 11.62 11.78 11.51 2,300 100 0.0
30/08/2019
11.62
 97,340 11.59 11.78 11.47 50,050 0 0.8
29/08/2019
11.59
 95,760 11.51 11.59 11.40 100 0 0.0
28/08/2019
11.51
 51,040 11.51 11.70 11.47 0 2,490 -0.0
27/08/2019
11.51
 173,010 11.66 11.85 11.47 22,060 25,000 -0.0
26/08/2019
11.66
 107,250 11.96 11.96 11.43 0 0 0
23/08/2019
11.96
 65,920 12.04 12.04 11.78 10,170 0 0.2
22/08/2019
12.04
 86,290 12.12 12.23 11.85 4,850 0 0.1
21/08/2019
12.12
 401,080 11.78 12.34 11.78 41,740 110,000 -1.1
20/08/2019
11.78
 133,980 11.47 11.85 11.40 1,100 30,100 -0.4
19/08/2019
11.47
 77,580 11.47 11.47 11.36 1,000 0 0.0
16/08/2019
11.47
 42,130 11.47 11.51 11.32 0 200 -0.0
15/08/2019
11.47
 49,120 11.47 11.47 11.24 4,100 0 0.1
14/08/2019
11.47
 38,710 11.40 11.55 11.32 3,300 3,000 0.0
13/08/2019
11.40
 82,830 11.47 11.47 11.32 4,000 1,000 0.0
12/08/2019
11.47
 32,520 11.55 11.62 11.40 0 15,000 -0.2
09/08/2019
11.55
 42,630 11.47 11.55 11.47 90 13,830 -0.2
08/08/2019
11.47
 43,830 11.47 11.55 11.40 20 0 0.0
07/08/2019
11.47
 35,780 11.47 11.78 11.40 30 0 0.0
06/08/2019
11.47
 162,230 11.78 11.78 11.24 0 1,440 -0.0
05/08/2019
11.78
 126,500 11.81 11.93 11.78 500 13,000 -0.2
02/08/2019
11.81
 118,190 11.93 11.93 11.81 9,100 500 0.1
01/08/2019
11.93
 25,940 12.00 12.04 11.85 2,500 0 0.0
31/07/2019
12.00
 214,000 11.96 12.08 11.93 128,000 50,000 1.2
30/07/2019
11.96
 109,890 11.93 12.00 11.85 44,600 0 0.7
29/07/2019
11.93
 61,170 11.93 12.00 11.85 17,240 0 0.3
26/07/2019
11.93
 37,210 12.00 12.04 11.89 17,200 0 0.3
25/07/2019
12.00
 98,990 11.96 12.00 11.85 29,900 0 0.5
24/07/2019
11.96
 105,180 12.08 12.15 11.93 39,000 620 0.6
23/07/2019
12.08
 114,190 12.31 12.31 12.00 39,190 70 0.6
22/07/2019
12.31
 383,210 11.89 12.65 11.81 161,900 0 2.6
19/07/2019
11.89
 106,120 11.85 12.00 11.78 14,370 0 0.2
18/07/2019
11.85
 108,640 11.96 11.96 11.78 7,490 800 0.1
17/07/2019
11.96
 78,760 12.00 12.04 11.96 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |