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)
30/11/2017
11.35
 1,502,290 10.83 11.45 10.73 748,870 4,160 12.1
29/11/2017
10.83
 1,044,540 10.63 11.07 10.66 82,810 0 1.3
28/11/2017
10.63
 1,103,440 10.39 10.94 10.56 46,500 30 0.7
27/11/2017
10.39
 840,030 10.08 10.52 10.18 5,000 6,200 -0.0
24/11/2017
10.08
 959,130 9.94 10.25 9.90 62,400 11,400 0.7
23/11/2017
9.94
 679,090 9.70 10.11 9.56 88,000 0 1.2
22/11/2017
9.70
 418,570 9.70 9.77 9.49 85,730 7,400 1.1
21/11/2017
9.70
 352,230 9.59 9.73 9.56 67,940 5,000 0.9
20/11/2017
9.59
 473,530 9.90 10.18 9.53 120 7,650 -0.1
17/11/2017
9.90
 1,420,340 9.29 9.90 9.29 17,900 30 0.3
16/11/2017
9.29
 213,470 9.04 9.29 9.01 3,560 0 0.0
15/11/2017
9.04
 288,970 9.15 9.39 9.04 11,200 0 0.1
14/11/2017
9.15
 320,460 9.22 9.25 8.87 29,400 0 0.4
13/11/2017
9.22
 279,300 9.49 9.63 9.08 3,000 0 0.0
10/11/2017
9.49
 257,500 9.59 9.59 9.35 32,700 0 0.4
09/11/2017
9.59
 139,520 9.56 9.77 9.53 20,000 0 0.3
08/11/2017
9.56
 199,020 9.49 9.90 9.49 0 360 -0.0
07/11/2017
9.49
 392,250 9.04 9.53 9.01 97,530 0 1.3
06/11/2017
9.04
 220,590 9.08 9.08 8.91 99,290 0 1.3
03/11/2017
9.08
 168,580 9.08 9.25 8.91 32,940 0 0.4
02/11/2017
9.08
 242,050 8.87 9.11 8.87 68,320 0 0.9
01/11/2017
8.87
 438,040 8.94 9.15 8.80 116,840 2,000 1.5
31/10/2017
8.94
 228,660 9.42 9.42 8.94 58,240 0 0.8
30/10/2017
9.42
 203,630 9.63 9.87 9.39 35,090 25,200 0.1
27/10/2017
9.63
 194,960 9.59 9.73 9.46 1,500 4,800 -0.0
26/10/2017
9.59
 290,900 9.84 9.97 9.56 14,000 0 0.2
25/10/2017
9.84
 304,220 10.04 10.08 9.84 23,960 0 0.3
24/10/2017
10.04
 238,630 10.14 10.18 9.90 26,510 33,000 -0.1
23/10/2017
10.14
 292,560 10.32 10.32 10.11 98,530 0 1.5
20/10/2017
10.32
 308,220 10.39 10.45 10.21 54,930 2,400 0.8
19/10/2017
10.39
 871,730 10.08 10.66 10.04 42,340 351,260 -4.7
18/10/2017
10.08
 149,860 10.11 10.18 10.04 68,500 100 1.0
17/10/2017
10.11
 219,520 10.08 10.11 10.04 85,570 76,600 0.1
16/10/2017
10.08
 360,980 10.01 10.11 10.01 166,520 119,120 0.7
13/10/2017
10.01
 209,740 10.11 10.11 10.01 91,080 75,000 0.2
12/10/2017
10.11
 302,370 10.11 10.14 10.04 139,280 100,000 0.6
11/10/2017
10.11
 366,780 10.21 10.21 10.11 64,560 122,000 -0.8
10/10/2017
10.21
 380,520 10.28 10.28 10.11 74,290 128,400 -0.8
09/10/2017
10.28
 442,830 10.11 10.28 10.08 134,450 50,000 1.2
06/10/2017
10.11
 184,020 10.11 10.18 10.04 84,010 0 1.2
05/10/2017
10.11
 707,010 10.04 10.21 9.94 212,000 0 3.1
04/10/2017
10.04
 173,780 9.97 10.18 9.90 50,800 0 0.7
03/10/2017
9.97
 318,730 10.04 10.11 9.94 95,000 0 1.4
02/10/2017
10.04
 163,030 10.11 10.21 10.01 5,010 0 0.1
29/09/2017
10.11
 266,610 10.14 10.14 10.04 28,000 0 0.4
28/09/2017
10.14
 357,880 10.14 10.25 10.11 1,000 4,360 -0.0
27/09/2017
10.14
 375,130 10.21 10.21 10.11 0 0 0
26/09/2017
10.21
 630,800 10.32 10.32 10.11 1,600 0 0.0
25/09/2017
10.32
 277,500 10.32 10.39 10.28 516,340 446,190 1.1
22/09/2017
10.32
 240,640 10.32 10.39 10.25 0 10,000 -0.2
21/09/2017
10.32
 197,770 10.14 10.35 10.21 7,200 5,000 0.0
20/09/2017
10.14
 434,620 10.14 10.32 10.11 1,600 4,900 -0.0
19/09/2017
10.14
 621,490 10.35 10.35 10.04 0 126,460 -1.9
18/09/2017
10.35
 693,020 10.52 10.59 10.32 205,990 95,900 1.7
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
10.52
 893,240 10.39 10.73 10.52 35,330 10 0.5
14/09/2017
10.39
 501,670 10.42 10.55 10.35 262,730 10 4.2
13/09/2017
10.42
 569,490 10.19 10.58 10.19 110,500 153,000 -0.7
12/09/2017
10.19
 581,970 10.16 10.22 10.06 472,130 549,910 -1.2
11/09/2017
10.16
 927,440 10.39 10.42 10.16 500,500 525,880 -0.4
08/09/2017
10.39
 664,570 10.51 10.58 10.39 583,580 416,040 2.7
07/09/2017
10.51
 714,620 10.64 10.68 10.45 193,320 7,220 3.0
06/09/2017
10.64
 2,215,660 10.35 10.84 10.55 516,660 117,780 6.6
05/09/2017
10.35
 1,402,580 9.68 10.35 9.68 1,000,040 1,093,660 -1.5
01/09/2017
9.68
 632,750 9.51 9.74 9.51 75,730 187,500 -1.7
31/08/2017
9.51
 1,048,520 9.77 9.90 9.35 2,000 245,220 -3.6
30/08/2017
9.77
 802,830 9.68 9.97 9.68 112,000 198,250 -1.3
29/08/2017
9.68
 1,144,920 9.93 10.06 9.68 105,150 600,720 -7.5
28/08/2017
9.93
 735,980 9.68 10.26 9.51 0 270,000 -4.2
25/08/2017
9.68
 2,014,480 10.35 10.35 9.64 450 1,222,190 -18.5
24/08/2017
10.35
 3,497,500 11.13 11.13 10.35 21,100 1,209,420 -19.2
23/08/2017
11.13
 400,720 11.26 11.26 10.97 0 153,000 -2.6
22/08/2017
11.26
 134,430 11.35 11.35 11.19 0 0 0
21/08/2017
11.35
 369,750 11.42 11.55 11.29 31,000 222,600 -3.4
18/08/2017
11.42
 160,180 11.42 11.55 11.29 100 0 0.0
17/08/2017
11.42
 940,650 11.22 11.61 11.22 10,200 330,620 -5.7
16/08/2017
11.22
 421,550 11.22 11.35 11.13 0 245,170 -4.3
15/08/2017
11.22
 352,880 11.26 11.42 11.13 100 110,280 -1.9
14/08/2017
11.26
 439,440 11.03 11.42 10.84 0 103,000 -1.8
11/08/2017
11.03
 447,250 11.10 11.16 10.97 100 61,000 -1.0
10/08/2017
11.10
 542,910 11.29 11.42 11.03 100 78,410 -1.4
09/08/2017
11.29
 607,250 11.61 11.61 10.80 100 113,200 -2.0
08/08/2017
11.61
 575,040 11.74 11.87 11.58 24,040 373,800 -6.4
07/08/2017
11.74
 1,091,760 11.68 11.93 11.48 75,000 544,060 -8.5
04/08/2017
11.68
 436,890 11.87 11.87 11.64 87,710 212,110 -2.3
03/08/2017
11.87
 1,021,810 11.55 11.93 11.58 239,550 463,800 -4.1
02/08/2017
11.55
 717,250 12.00 12.00 11.55 79,340 204,300 -2.3
01/08/2017
12.00
 474,320 12.16 12.26 11.93 144,080 172,530 -0.5
31/07/2017
12.16
 738,930 11.74 12.29 11.74 74,950 322,830 -4.7
28/07/2017
11.74
 753,230 12.06 12.06 11.74 100 204,000 -3.8
27/07/2017
12.06
 452,410 12.19 12.26 12.06 5,100 158,010 -2.9
26/07/2017
12.19
 549,000 12.29 12.58 12.13 10 195,000 -3.7
25/07/2017
12.29
 650,860 12.06 12.71 12.00 2,040 150,000 -2.8
24/07/2017
12.06
 628,630 12.77 12.77 12.06 7,320 46,930 -0.8
21/07/2017
12.77
 619,210 13.29 13.35 12.77 35,680 126,550 -1.8
20/07/2017
13.29
 592,340 13.55 13.55 13.09 20,000 122,750 -2.1
19/07/2017
13.55
 370,160 13.42 13.68 13.42 20,000 120,000 -2.1
18/07/2017
13.42
 353,870 13.55 13.80 13.22 100 105,000 -2.2
17/07/2017
13.55
 702,000 14.19 14.29 13.55 14,700 30,000 -0.3
14/07/2017
14.19
 483,960 14.32 14.51 14.19 10,000 55,000 -1.0
13/07/2017
14.32
 344,680 14.45 14.51 14.29 500 27,190 -0.6

Chính sách bảo mật | Điều khoản sử dụng |