CTCP Xi măng Hà Tiên 1 (ht1)

16.80
-0.10
(-0.59%)
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)
10/03/2020
10.98
 33,110 10.66 10.98 10.08 10 230 -0.0
09/03/2020
10.66
 151,490 11.43 11.43 10.66 540 9,820 -0.1
06/03/2020
11.43
 131,440 11.23 11.56 11.31 124,740 79,540 0.6
05/03/2020
11.23
 168,570 11.56 11.80 11.19 2,010 166,500 -2.3
04/03/2020
11.56
 85,170 11.56 11.72 11.31 1,100 70,000 -1.0
03/03/2020
11.56
 59,590 11.48 11.84 11.35 30,300 5,250 0.4
02/03/2020
11.48
 135,090 11.80 11.80 11.39 500 0 0.0
28/02/2020
11.80
 14,910 11.89 11.89 11.48 0 0 0
27/02/2020
11.89
 15,810 11.97 11.97 11.72 60 0 0.0
26/02/2020
11.97
 49,330 11.89 11.97 11.56 9,000 0 0.1
25/02/2020
11.89
 9,710 11.93 11.93 11.64 0 0 0
24/02/2020
11.93
 27,920 12.05 12.05 11.64 1,850 0 0.0
21/02/2020
12.05
 23,010 12.01 12.05 11.89 0 0 0
20/02/2020
12.01
 29,520 11.80 12.05 11.80 3,620 0 0.1
19/02/2020
11.80
 34,190 11.68 11.97 11.80 0 0 0
18/02/2020
11.68
 22,620 11.72 11.84 11.68 80 0 0.0
17/02/2020
11.72
 16,780 11.80 11.80 11.60 3,000 30 0.0
14/02/2020
11.80
 39,650 11.76 11.80 11.64 30,000 20,000 0.1
13/02/2020
11.76
 14,240 11.76 11.84 11.64 0 0 0
12/02/2020
11.76
 106,720 11.76 11.84 11.64 35,400 10,000 0.4
11/02/2020
11.76
 15,980 11.76 11.89 11.35 1,710 0 0.0
10/02/2020
11.76
 15,860 11.84 11.84 11.52 2,430 0 0.0
07/02/2020
11.84
 24,280 11.89 12.01 11.80 13,000 0 0.2
06/02/2020
11.89
 128,850 11.89 11.97 11.48 92,700 37,000 0.8
05/02/2020
11.89
 29,350 11.64 12.13 11.23 0 28,500 -0.4
04/02/2020
11.64
 17,220 11.39 11.68 11.23 0 5,120 -0.1
03/02/2020
11.39
 407,560 12.05 12.05 11.23 76,400 30,000 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |