CTCP Xi măng Hà Tiên 1 (ht1)

16.20
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
(2026-02-23) 		0.35 2.17% 15,736,600 824,400 13.5
15.60
18
16.20
2 tháng
(2026-01-16) 		-0.40 -2.37% 30,557,100 -3,547,200 -54.0
14.80
18
16.20
3 tháng
(2025-12-17) 		1.05 6.82% 37,638,400 -4,182,300 -64.3
14.80
18
16.20
6 tháng
(2025-09-18) 		-1.55 -8.61% 72,582,600 -2,797,800 -41.5
14.50
20.10
16.20
12 tháng
(2025-03-24) 		4.47 37.27% 166,571,100 3,734,191 60.9
9.25
20.10
16.20
24 tháng
(2024-03-27) 		2.97 22.07% 279,369,000 -4,524,850 -35.4
9.25
20.10
16.20
36 tháng
(2023-04-03) 		1.50 10.04% 459,651,400 -4,156,515 -33.9
9.25
20.10
16.20
60 tháng
(2021-04-12) 		0.05 0.31% 1,258,497,300 -3,425,603 -60.9
7.18
24.42
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
9.39
 470,040 9.39 9.46 9.22 0 41,890 -0.6
21/09/2018
9.39
 286,300 9.42 9.56 9.32 0 78,300 -1.1
20/09/2018
9.42
 218,760 9.42 9.56 9.29 0 43,000 -0.6
19/09/2018
9.42
 442,000 9.42 9.63 9.29 34,100 91,600 -0.8
18/09/2018
9.42
 388,490 9.46 9.49 9.22 1,670 41,850 -0.6
17/09/2018
9.46
 416,310 9.63 9.84 9.46 0 98,890 -1.4
14/09/2018
9.63
 276,230 9.53 9.66 9.49 0 84,000 -1.2
13/09/2018
9.53
 423,940 9.46 9.73 9.29 0 86,480 -1.2
12/09/2018
9.46
 487,630 9.25 9.53 9.25 0 103,120 -1.4
11/09/2018
9.25
 286,400 9.25 9.29 9.11 0 43,360 -0.6
10/09/2018
9.25
 631,460 9.18 9.49 9.22 10 85,520 -1.2
07/09/2018
9.18
 711,360 8.94 9.18 8.80 0 261,550 -3.4
06/09/2018
8.94
 610,110 8.56 9.01 8.60 0 217,050 -2.8
05/09/2018
8.56
 300,320 8.63 8.80 8.56 8,500 97,790 -1.1
04/09/2018
8.63
 362,350 8.77 8.91 8.60 100 121,030 -1.5
31/08/2018
8.77
 198,990 8.80 8.87 8.77 0 71,910 -0.9
30/08/2018
8.80
 340,460 8.87 9.01 8.80 3,200 184,020 -2.3
29/08/2018
8.87
 349,240 9.01 9.08 8.84 42,540 136,090 -1.2
28/08/2018
9.01
 875,800 9.08 9.15 8.94 240,000 364,380 -1.6
27/08/2018
9.08
 674,150 8.67 9.22 8.63 180,500 261,930 -1.0
24/08/2018
8.67
 285,640 8.80 8.84 8.63 2,000 140,990 -1.8
23/08/2018
8.80
 738,500 8.67 8.94 8.73 100 298,180 -3.8
22/08/2018
8.67
 1,126,870 8.22 8.73 8.22 0 557,090 -7.0
21/08/2018
8.22
 172,350 8.22 8.29 8.18 0 90,920 -1.1
20/08/2018
8.22
 212,170 8.18 8.32 8.18 0 121,450 -1.5
17/08/2018
8.18
 153,890 8.18 8.32 8.15 0 77,930 -0.9
16/08/2018
8.18
 78,150 8.22 8.32 8.15 0 32,000 -0.4
15/08/2018
8.22
 164,900 8.36 8.43 8.22 0 80,970 -1.0
14/08/2018
8.36
 377,860 8.12 8.39 8.12 0 133,650 -1.6
13/08/2018
8.12
 309,660 8.12 8.25 8.01 0 154,980 -1.8
10/08/2018
8.12
 102,850 8.01 8.15 8.01 8,800 37,000 -0.3
09/08/2018
8.01
 59,910 8.05 8.25 8.01 0 12,790 -0.1
08/08/2018
8.05
 105,040 8.08 8.15 7.88 0 36,640 -0.4
07/08/2018
8.08
 115,000 8.08 8.25 7.94 0 5,000 -0.1
06/08/2018
8.08
 60,480 8.12 8.25 8.01 0 22,440 -0.3

Chính sách bảo mật | Điều khoản sử dụng |