CTCP Xi măng Hà Tiên 1 (ht1)

14.70
-0.15
(-1.01%)
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)
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
03/08/2018
8.12
 216,240 8.12 8.18 8.05 0 94,620 -1.1
02/08/2018
8.12
 120,040 8.15 8.22 8.01 0 23,000 -0.3
01/08/2018
8.15
 94,320 8.25 8.39 8.15 0 48,000 -0.6
31/07/2018
8.25
 155,550 8.25 8.46 8.18 0 61,250 -0.7
30/07/2018
8.25
 266,300 8.12 8.25 8.08 4,740 51,990 -0.6
27/07/2018
8.12
 50,970 8.32 8.53 8.12 0 14,000 -0.2
26/07/2018
8.32
 133,470 8.46 8.87 8.29 60,000 50,680 0.1
25/07/2018
8.46
 387,050 8.08 8.60 8.15 0 137,200 -1.7
24/07/2018
8.08
 103,760 8.08 8.25 8.05 0 19,180 -0.2
23/07/2018
8.08
 445,170 7.67 8.18 7.84 0 107,520 -1.3
20/07/2018
7.67
 129,080 7.70 7.77 7.63 0 7,720 -0.1
19/07/2018
7.70
 59,920 7.84 7.94 7.60 0 40,760 -0.5
18/07/2018
7.84
 75,690 7.70 7.91 7.63 0 22,050 -0.2
17/07/2018
7.70
 104,540 7.63 7.70 7.50 0 9,530 -0.1
16/07/2018
7.63
 58,940 7.53 7.67 7.50 0 8,500 -0.1
13/07/2018
7.53
 46,390 7.50 7.74 7.50 0 10,250 -0.1
12/07/2018
7.50
 31,840 7.57 7.67 7.50 370 0 0.0
11/07/2018
7.57
 78,230 7.57 7.57 7.50 0 0 0
10/07/2018
7.57
 48,260 7.53 7.70 7.36 0 0 0
09/07/2018
7.53
 78,100 7.53 7.70 7.53 0 0 0
06/07/2018
7.53
 77,140 7.29 7.57 7.32 0 0 0
05/07/2018
7.29
 68,600 7.46 7.70 7.26 0 0 0
04/07/2018
7.46
 54,910 7.32 7.46 7.29 2,500 13,100 -0.1
03/07/2018
7.32
 228,530 7.84 7.98 7.32 0 46,740 -0.5
02/07/2018
7.84
 42,260 7.91 7.94 7.70 0 7,900 -0.1
29/06/2018
7.91
 74,750 8.01 8.25 7.91 0 17,400 -0.2
28/06/2018
8.01
 127,960 8.22 8.22 7.91 0 28,210 -0.3
27/06/2018
8.22
 54,540 8.15 8.36 8.12 0 16,130 -0.2
26/06/2018
8.15
 30,880 8.22 8.25 8.12 10 4,880 -0.1

Chính sách bảo mật | Điều khoản sử dụng |