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)
31/01/2020
12.05
 24,210 12.13 12.13 11.80 13,000 4,520 0.1
30/01/2020
12.13
 5,840 12.21 12.21 11.89 0 710 -0.0
22/01/2020
12.21
 18,030 12.21 12.25 11.80 20 2,030 -0.0
21/01/2020
12.21
 2,240 12.25 12.46 12.05 0 0 0
20/01/2020
12.25
 37,670 12.25 12.46 12.09 30,700 0 0.5
17/01/2020
12.25
 151,130 12.21 12.29 12.05 144,760 2,000 2.1
16/01/2020
12.21
 53,920 12.25 12.25 12.17 52,000 0 0.8
15/01/2020
12.25
 57,080 12.13 12.25 12.05 50,000 4,800 0.7
14/01/2020
12.13
 81,900 12.05 12.21 11.93 52,210 3,300 0.7
13/01/2020
12.05
 93,740 11.93 12.13 11.80 57,500 23,480 0.5
10/01/2020
11.93
 93,860 11.80 11.97 11.72 51,500 33,400 0.3
09/01/2020
11.80
 81,070 11.48 11.84 11.48 0 27,880 -0.4
08/01/2020
11.48
 87,800 11.97 11.97 11.48 9,300 32,310 -0.3
07/01/2020
11.97
 177,140 11.97 12.05 11.89 3,700 97,070 -1.4
06/01/2020
11.97
 139,050 11.97 12.05 11.93 52,680 94,250 -0.6
03/01/2020
11.97
 151,970 12.13 12.38 11.97 6,700 119,630 -1.7
02/01/2020
12.13
 65,520 12.25 12.25 12.09 7,400 19,890 -0.2
31/12/2019
12.25
 15,670 12.29 12.34 12.05 0 7,140 -0.1
30/12/2019
12.29
 61,140 12.13 12.29 11.93 50,010 22,830 0.4
27/12/2019
12.13
 103,170 12.09 12.13 11.89 50,000 51,310 -0.0
26/12/2019
12.09
 195,930 12.01 12.13 11.93 500 73,820 -1.1
25/12/2019
12.01
 62,520 12.01 12.21 11.89 50,000 9,480 0.6
24/12/2019
12.01
 40,180 12.09 12.09 11.84 1,740 9,050 -0.1
23/12/2019
12.09
 157,360 12.05 12.17 11.80 50,000 108,710 -0.8
20/12/2019
12.05
 93,110 12.25 12.29 11.84 3,300 72,650 -1.0
19/12/2019
12.25
 48,880 12.29 12.38 12.01 1,000 19,970 -0.3
18/12/2019
12.29
 50,310 12.54 12.54 12.05 0 9,750 -0.1
17/12/2019
12.54
 123,370 12.50 12.62 12.34 1,000 15,820 -0.2
16/12/2019
12.50
 43,890 12.66 12.70 12.46 2,020 7,050 -0.1
13/12/2019
12.66
 202,450 12.50 12.70 12.34 144,290 38,200 1.6
12/12/2019
12.50
 33,230 12.54 12.54 12.38 19,060 7,980 0.2
11/12/2019
12.54
 31,310 12.54 12.54 12.34 17,590 3,960 0.2
10/12/2019
12.54
 62,710 12.50 12.62 12.38 24,230 0 0.4
09/12/2019
12.50
 247,500 12.13 12.50 12.13 130,260 0 2.0
06/12/2019
12.13
 95,110 12.13 12.25 12.05 55,000 110 0.8
05/12/2019
12.13
 59,710 12.13 12.29 12.05 11,340 250 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |