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)
20/02/2019
12.08
 277,890 12.23 12.23 12.04 28,000 10,000 0.3
19/02/2019
12.23
 731,050 12.27 12.46 12.04 21,500 0 0.3
18/02/2019
12.27
 816,360 12.00 12.31 11.89 0 0 0
15/02/2019
12.00
 643,030 11.59 12.15 11.59 0 3,600 -0.1
14/02/2019
11.59
 276,180 11.55 11.70 11.47 0 12,400 -0.2
13/02/2019
11.55
 335,600 11.66 11.74 11.43 0 0 0
12/02/2019
11.66
 235,060 11.93 11.93 11.66 4,000 3,000 0.0
11/02/2019
11.93
 191,720 11.74 11.93 11.32 0 11,000 -0.2
01/02/2019
11.74
 124,930 11.85 11.85 11.70 25,000 3,080 0.3
31/01/2019
11.85
 230,340 11.78 11.85 11.70 123,340 0 1.9
30/01/2019
11.78
 161,770 11.74 11.85 11.70 50,000 4,540 0.7
29/01/2019
11.74
 556,110 11.32 12.04 11.40 61,300 6,100 0.9
28/01/2019
11.32
 114,430 11.36 11.40 11.21 0 0 0
25/01/2019
11.36
 316,890 11.36 11.43 11.21 2,530 60,000 -0.9
24/01/2019
11.36
 274,480 11.28 11.47 11.28 120,030 1,600 1.8
23/01/2019
11.28
 153,250 11.51 11.51 11.02 15,390 0 0.2
22/01/2019
11.51
 481,920 11.47 11.78 11.43 350,000 0 5.3
21/01/2019
11.47
 810,330 10.75 11.47 10.94 320,000 0 4.8
18/01/2019
10.75
 334,130 10.64 10.94 10.33 103,410 15,000 1.3
17/01/2019
10.64
 72,750 10.64 10.75 10.56 100 3,500 -0.0
16/01/2019
10.64
 107,300 10.64 10.79 10.56 0 10,000 -0.1
15/01/2019
10.64
 83,740 10.56 10.71 10.56 0 10,000 -0.1
14/01/2019
10.56
 43,580 10.64 10.67 10.48 100 5,000 -0.1
11/01/2019
10.64
 161,570 10.41 10.67 10.29 0 10,000 -0.1
10/01/2019
10.41
 42,410 10.33 10.56 10.26 0 0 0
09/01/2019
10.33
 73,400 10.26 10.56 10.33 0 0 0
08/01/2019
10.26
 106,810 10.33 10.41 10.18 0 570 -0.0
07/01/2019
10.33
 151,360 10.07 10.64 10.10 0 12,000 -0.2
04/01/2019
10.07
 195,710 9.76 10.10 9.50 0 118,510 -1.5
03/01/2019
9.76
 257,350 10.33 10.33 9.65 0 96,450 -1.3
02/01/2019
10.33
 70,440 10.37 10.48 10.26 17,280 0 0.2
28/12/2018
10.37
 64,070 10.33 10.60 10.33 0 0 0
27/12/2018
10.33
 96,200 10.26 10.71 10.33 0 0 0
26/12/2018
10.26
 146,780 10.14 10.56 10.10 0 0 0
25/12/2018
10.14
 274,920 10.64 10.64 9.95 100 0 0.0
24/12/2018
10.64
 25,040 10.86 11.02 10.64 0 0 0
21/12/2018
10.86
 56,610 11.02 11.17 10.64 0 0 0
20/12/2018
11.02
 173,940 10.94 11.05 10.79 100,000 0 1.4
19/12/2018
10.94
 162,620 10.52 10.94 10.33 103,100 5,000 1.4
18/12/2018
10.52
 224,730 10.67 10.67 10.33 0 11,000 -0.2
17/12/2018
10.67
 239,220 11.24 11.40 10.67 0 4,000 -0.1
14/12/2018
11.24
 292,190 11.59 11.59 11.24 90,000 0 1.4
13/12/2018
11.59
 362,780 11.51 11.78 11.51 211,360 0 3.2
12/12/2018
11.51
 421,320 10.79 11.51 10.71 169,300 11,500 2.3
11/12/2018
10.79
 110,570 10.90 11.02 10.67 0 0 0
10/12/2018
10.90
 232,330 10.71 10.98 10.71 124,930 17,500 1.5
07/12/2018
10.71
 232,750 11.09 11.24 10.71 2,900 0 0.0
06/12/2018
11.09
 232,950 11.21 11.24 10.98 105,000 0 1.5
05/12/2018
11.21
 389,210 11.09 11.24 10.94 165,000 0 2.4
04/12/2018
11.09
 617,630 10.79 11.21 10.86 371,190 28,040 5.0
03/12/2018
10.79
 1,009,930 10.10 10.79 10.10 309,000 65,000 3.4
30/11/2018
10.10
 119,860 9.95 10.10 9.95 58,000 0 0.8
29/11/2018
9.95
 154,090 9.95 10.18 9.95 223,720 111,690 1.5
28/11/2018
9.95
 95,680 10.07 10.18 9.95 0 0 0
27/11/2018
10.07
 248,770 10.03 10.14 9.99 100,000 26,380 1.0
26/11/2018
10.03
 63,250 10.18 10.22 9.91 0 13,620 -0.2
23/11/2018
10.18
 43,070 10.37 10.41 10.14 0 0 0
22/11/2018
10.37
 461,520 10.22 10.41 10.18 150,000 30,000 1.6
21/11/2018
10.22
 310,160 10.14 10.22 9.88 119,770 54,900 0.9
20/11/2018
10.14
 132,520 10.14 10.22 9.95 23,200 3,000 0.3
19/11/2018
10.14
 47,150 10.26 10.33 10.10 17,610 0 0.2
16/11/2018
10.26
 97,000 10.18 10.26 9.99 0 0 0
15/11/2018
10.18
 169,390 10.26 10.33 10.07 0 0 0
14/11/2018
10.26
 574,410 9.99 10.37 10.03 274,700 0 3.7
13/11/2018
9.99
 137,810 9.95 10.03 9.76 76,110 0 1.0
12/11/2018
9.95
 156,730 9.80 9.95 9.65 59,800 0 0.8
09/11/2018
9.80
 190,270 9.95 10.03 9.72 0 4,850 -0.1
08/11/2018
9.95
 423,310 9.57 9.95 9.50 58,000 29,690 0.4
07/11/2018
9.57
 126,110 9.50 9.57 9.34 6,700 29,000 -0.3
06/11/2018
9.50
 340,780 9.88 9.88 9.50 5,010 0 0.1
05/11/2018
9.88
 97,860 9.84 9.91 9.72 0 0 0
02/11/2018
9.84
 449,620 9.50 9.91 9.50 92,250 0 1.2
01/11/2018
9.50
 545,600 9.23 9.65 9.23 162,000 0 2.0
31/10/2018
9.23
 171,070 8.96 9.34 9.00 0 0 0
30/10/2018
8.96
 61,240 9.04 9.27 8.96 10,000 0 0.1
29/10/2018
9.04
 51,410 9.00 9.04 8.96 0 0 0
26/10/2018
9.00
 149,280 9.12 9.46 8.74 4,200 68,800 -0.8
25/10/2018
9.12
 523,910 9.04 9.42 8.74 174,390 7,000 2.0
24/10/2018
9.04
 183,600 9.19 9.57 9.04 0 70,500 -0.8
23/10/2018
9.19
 155,540 9.57 9.57 9.12 10,200 0 0.1
22/10/2018
9.57
 340,920 9.61 9.84 9.50 114,130 0 1.5
19/10/2018
9.61
 93,630 9.61 9.61 9.46 4,850 0 0.1
18/10/2018
9.61
 132,290 9.88 9.88 9.53 0 0 0
17/10/2018
9.88
 175,730 9.84 9.99 9.84 0 3,660 -0.0
16/10/2018
9.84
 144,940 9.88 9.95 9.80 0 26,340 -0.3
15/10/2018
9.88
 183,940 10.18 10.18 9.76 0 0 0
12/10/2018
10.18
 360,210 9.76 10.18 9.15 200 0 0.0
11/10/2018
9.76
 546,660 10.48 10.48 9.76 68,330 0 0.9
10/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2018
10.48
 175,200 10.90 11.05 10.48 160 0 0.0
09/10/2018
10.90
 787,870 10.66 10.90 10.70 2,000 50,000 -0.8
08/10/2018
10.66
 309,620 10.76 10.76 10.59 0 0 0
05/10/2018
10.76
 646,060 10.63 10.76 10.59 253,870 0 3.9
04/10/2018
10.63
 345,950 10.76 10.80 10.59 83,420 0 1.3
03/10/2018
10.76
 486,090 10.73 10.76 10.42 150,000 0 2.3
02/10/2018
10.73
 772,150 10.52 10.76 10.49 256,160 0 4.0
01/10/2018
10.52
 662,780 10.32 10.52 10.28 0 0 0
28/09/2018
10.32
 540,500 10.45 10.45 10.25 0 0 0
27/09/2018
10.45
 850,710 10.32 10.66 10.32 24,050 0 0.4
26/09/2018
10.32
 1,226,230 9.70 10.32 9.84 32,720 80,550 -0.7
25/09/2018
9.70
 794,480 9.39 9.70 9.25 0 171,550 -2.4

Chính sách bảo mật | Điều khoản sử dụng |