CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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)
15/10/2025
17.15
 432,000 17.40 17.60 17.10 0 30,800 -0.5
14/10/2025
17.50
 434,600 17.95 17.95 17.45 21,300 38,800 -0.3
13/10/2025
17.90
 327,700 17.80 18 17.60 8,100 2,400 0.1
10/10/2025
18.15
 494,200 18 18.30 17.90 301,400 11,700 5.3
09/10/2025
17.90
 600,700 17.65 18 17.60 0 0 0
08/10/2025
17.45
 301,800 17.65 17.90 17.25 8,900 31,600 -0.4
07/10/2025
17.65
 290,000 18.10 18.15 17.55 8,500 45,900 -0.7
06/10/2025
17.95
 664,000 17.80 18 17 87,100 135,800 -0.9
03/10/2025
17.45
 489,600 17 17.50 16.80 294,600 135,000 2.7
02/10/2025
17
 547,500 16.80 17.30 16.70 315,900 80,100 4.1
01/10/2025
16.80
 208,100 16.65 16.90 16.65 21,500 12,200 0.2
30/09/2025
16.90
 751,000 17.15 17.15 16.60 187,200 47,800 2.3
29/09/2025
17.20
 312,000 17.50 17.75 17.20 11,700 19,800 -0.1
26/09/2025
17.65
 284,500 17.65 18.10 17.60 0 53,200 -0.9
25/09/2025
17.85
 442,800 17.80 18.10 17.65 13,300 67,800 -1.0
24/09/2025
17.75
 226,100 17.80 17.80 17.40 12,200 18,800 -0.1
23/09/2025
17.60
 527,300 17.40 17.90 17.30 308,900 102,700 3.6
22/09/2025
17.10
 1,041,200 18.30 18.30 17.05 109,700 59,800 0.8
19/09/2025
17.85
 272,000 18 18.30 17.80 2,100 63,300 -1.1
18/09/2025
18
 649,600 18.05 18.15 17.75 5,500 79,000 -1.3
17/09/2025
18.05
 1,538,400 18.60 18.60 18.05 118,600 109,800 0.2
16/09/2025
18.60
 735,600 19.20 19.20 18.55 4,300 47,400 -0.8
15/09/2025
19.05
 947,300 18.50 19.20 18.35 139,300 23,100 2.2
12/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
12/09/2025
18.25
 770,100 18.45 18.50 18.10 104,900 11,100 1.7
11/09/2025
18.10
 1,050,100 18.30 18.65 17.95 109,400 200,000 -1.7
10/09/2025
18.30
 2,522,200 17.30 18.30 17.25 261,100 213,800 0.8
09/09/2025
17.11
 424,400 17.30 17.30 17.01 17,200 14,600 0.0
08/09/2025
17.11
 1,148,100 17.30 17.30 16.51 148,500 35,300 1.9
05/09/2025
17.01
 1,879,200 17.40 18.35 17.01 337,900 111,900 4.1
04/09/2025
17.35
 562,800 17.55 17.65 17.25 41,300 47,300 -0.1
03/09/2025
17.55
 608,600 17.80 17.80 17.40 14,700 203,000 -3.3
29/08/2025
17.80
 1,805,400 17.11 17.80 16.61 497,700 345,500 2.8
28/08/2025
17.30
 1,044,400 17.30 17.30 16.81 412,500 174,500 0
27/08/2025
17.01
 1,530,100 16.81 17.35 16.51 637,900 219,600 7.1
26/08/2025
16.86
 1,318,500 16.51 17.06 16.06 196,000 177,200 0.3
25/08/2025
16.11
 1,116,600 15.91 16.36 15.91 463,100 95,000 6.0
22/08/2025
15.91
 1,553,800 16.36 16.36 15.32 281,100 267,100 0.2
21/08/2025
16.41
 1,066,100 16.41 16.51 16.01 72,500 316,900 -4.0
20/08/2025
16.61
 1,869,400 17.21 17.25 16.21 192,400 153,300 0.6
19/08/2025
17.06
 1,951,700 17.75 17.80 17.06 98,000 156,200 -1.0
18/08/2025
17.06
 3,124,200 16.41 17.11 16.41 1,192,000 150,100 17.6
15/08/2025
16.21
 1,231,000 16.26 16.76 16.01 130,700 165,700 -0.6
14/08/2025
16.61
 1,739,500 16.86 16.91 16.31 54,300 170,200 -1.9
13/08/2025
16.91
 1,841,600 17.30 17.30 16.31 200,300 773,700 -9.6
12/08/2025
17.06
 2,757,600 16.41 17.16 16.11 1,432,000 294,300 19.2
11/08/2025
16.31
 1,367,600 17.35 17.35 16.01 128,900 329,200 -3.3
08/08/2025
16.66
 3,753,900 15.61 16.66 15.61 1,356,400 70,200 21.4
07/08/2025
15.61
 2,552,000 14.82 15.61 14.37 541,400 84,000 7.1
06/08/2025
14.62
 2,062,700 13.92 14.77 13.82 799,900 31,400 11.1
05/08/2025
13.82
 1,025,500 14.52 14.52 13.82 20,300 37,200 -0.2
04/08/2025
14.12
 577,100 13.92 14.17 13.72 59,400 10,700 0.7
01/08/2025
13.82
 495,700 14.17 14.22 13.77 18,800 23,000 -0.1
31/07/2025
14.12
 538,200 14.32 14.32 13.72 14,500 87,800 -1.0
30/07/2025
14.22
 1,224,800 14.07 14.22 13.18 566,300 172,500 5.6
29/07/2025
14.07
 1,684,200 14.87 14.87 13.92 315,400 24,300 4.2
28/07/2025
14.72
 1,416,900 14.87 14.92 14.22 43,400 62,100 -0.3
25/07/2025
14.67
 2,443,100 13.97 14.72 13.97 1,178,900 19,100 17.0
24/07/2025
13.92
 1,247,900 14.17 14.17 13.67 100 16,500 -0.2
23/07/2025
13.77
 1,263,900 14.22 14.22 13.77 19,500 4,800 0.2
22/07/2025
14.07
 1,731,200 13.82 14.27 13.67 252,700 61,300 2.7
21/07/2025
13.67
 2,386,200 13.53 13.67 13.38 149,400 800 2.0
18/07/2025
12.93
 312,100 13.08 13.08 12.83 9,800 100 0.1
17/07/2025
12.98
 567,400 13.13 13.18 12.78 10,800 3,400 0.1
16/07/2025
13.08
 446,200 13.03 13.13 12.93 0 163,600 -2.1
15/07/2025
13.03
 462,700 13.18 13.23 12.98 400 98,300 -1.3
14/07/2025
13.18
 864,000 13.13 13.18 12.98 25,700 16,100 0.1
11/07/2025
13.08
 1,056,300 13.23 13.23 12.93 10,300 8,000 0
10/07/2025
13.03
 984,600 12.68 13.03 12.68 18,800 800 0
09/07/2025
12.73
 912,700 12.83 12.93 12.68 1,600 138,500 0
08/07/2025
12.83
 564,700 13.13 13.13 12.83 5,300 10,200 -0.1
07/07/2025
12.93
 990,500 12.63 12.93 12.53 7,200 200 0.1
04/07/2025
12.58
 554,200 12.33 12.63 12.33 1,100 2,100 -0.0
03/07/2025
12.28
 907,100 12.53 12.63 12.23 14,300 102,600 -1.1
02/07/2025
12.58
 1,016,700 12.13 12.63 11.93 22,100 4,100 0.2
01/07/2025
12.13
 476,900 11.93 12.28 11.93 2,400 10,800 -0.1
30/06/2025
11.93
 213,400 11.83 11.98 11.78 13,500 400 0.2
27/06/2025
11.93
 337,700 12.03 12.08 11.88 800 107,500 -1.3
26/06/2025
12.03
 329,000 11.98 12.13 11.98 25,800 0 0.3
25/06/2025
12.08
 329,000 12.13 12.18 11.93 0 7,900 -0.1
24/06/2025
11.98
 413,300 12.28 12.28 11.83 0 32,400 -0.4
23/06/2025
11.98
 786,400 11.49 12.03 11.29 2,400 100 0.0
20/06/2025
11.49
 256,700 11.69 11.74 11.49 5,900 0 0.1
19/06/2025
11.64
 218,700 11.59 11.74 11.59 3,100 0 0.0
18/06/2025
11.59
 131,300 11.54 11.69 11.54 5,600 0 0.1
17/06/2025
11.59
 167,100 11.64 11.69 11.54 0 0 0
16/06/2025
11.59
 259,400 11.44 11.83 11.44 5,700 3,900 0.0
13/06/2025
11.54
 603,500 11.83 11.98 11.44 28,300 1,600 0.3
12/06/2025
11.88
 608,500 12.08 12.08 11.74 1,500 32,300 -0.4
11/06/2025
11.88
 768,200 11.34 11.88 11.14 4,600 20,000 -0.2
10/06/2025
11.14
 166,400 11.09 11.24 11.09 0 3,400 -0.0
09/06/2025
11.09
 172,100 11.24 11.24 11.09 0 4,400 -0.0
06/06/2025
11.19
 125,200 11.39 11.44 11.19 0 11,500 -0.1
05/06/2025
11.39
 163,100 11.29 11.54 11.29 0 0 0
04/06/2025
11.29
 242,200 11.44 11.44 11.14 100 7,300 -0.1
03/06/2025
11.34
 144,700 11.44 11.44 11.24 1,300 1,300 0
02/06/2025
11.34
 154,000 11.04 11.44 11.04 0 11,200 -0.1
30/05/2025
11.24
 125,100 11.39 11.39 11.09 0 5,700 -0.1
29/05/2025
11.24
 97,400 11.34 11.44 11.19 500 700 -0.0
28/05/2025
11.34
 216,000 11.49 11.49 11.29 500 12,800 -0.1
27/05/2025
11.34
 397,100 11.19 11.34 11.19 3,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |