CTCP Xi măng Hà Tiên 1 (ht1)

13.60
-0.15
(-1.09%)
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
(2026-05-13) 		-0.60 -4.18% 4,234,000 -404,100 0
13.50
14.35
13.60
2 tháng
(2026-04-13) 		-1.30 -8.64% 11,117,700 -807,901 0
13.50
15.60
13.60
3 tháng
(2026-03-16) 		-2.70 -16.41% 19,831,000 -1,087,951 -2.4
13.50
16.45
13.60
6 tháng
(2025-12-15) 		-1.10 -7.41% 57,634,700 -4,639,651 -56.9
13.50
18
13.60
12 tháng
(2025-06-17) 		2.16 18.68% 166,963,400 2,864,149 62.1
11.49
20.10
13.60
24 tháng
(2024-06-24) 		0.82 6.35% 277,154,100 -5,467,923 -35.9
9.25
20.10
13.60
36 tháng
(2023-06-28) 		-1.97 -12.52% 419,976,000 -5,263,016 -37.1
9.25
20.10
13.60
60 tháng
(2021-07-08) 		0.35 2.60% 1,228,135,400 -3,018,654 -38.8
7.18
24.42
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
11.42
 1,002,020 10.94 11.52 10.94 20,130 300 0.3
04/01/2018
10.94
 252,990 10.94 11.04 10.87 40,000 0 0.6
03/01/2018
10.94
 274,280 10.90 11.07 10.73 42,000 0 0.7
02/01/2018
10.90
 175,160 10.70 10.97 10.73 17,430 0 0.3
29/12/2017
10.70
 522,660 11.00 11.00 10.70 68,650 0 1.1
28/12/2017
11.00
 163,520 11.00 11.07 10.90 32,420 8,000 0.4
27/12/2017
11.00
 179,610 10.94 11.11 10.94 56,300 0 0.9
26/12/2017
10.94
 282,080 10.90 11.14 10.76 60,660 0 1.0
25/12/2017
10.90
 459,250 11.21 11.21 10.90 73,000 0 1.2
22/12/2017
11.21
 153,260 11.28 11.42 11.21 23,000 0 0.4
21/12/2017
11.28
 272,080 11.62 11.69 11.28 37,250 43,470 -0.1
20/12/2017
11.62
 781,250 11.52 11.90 11.55 97,060 115,000 -0.3
19/12/2017
11.52
 688,330 11.21 11.59 11.21 49,480 100,000 -0.8
18/12/2017
11.21
 345,940 11.18 11.42 11.18 51,000 10,440 0.7
15/12/2017
11.18
 312,340 11.35 11.49 11.18 46,510 10,000 0.6
14/12/2017
11.35
 297,280 11.38 11.49 11.25 43,110 1,820 0.7
13/12/2017
11.38
 350,600 11.45 11.69 11.38 28,080 56,000 -0.5
12/12/2017
11.45
 425,450 11.62 11.69 11.00 25,000 14,000 0.2
11/12/2017
11.62
 567,980 11.55 12.11 11.25 92,040 1,500 1.5
08/12/2017
11.55
 287,010 11.55 11.69 11.14 4,890 4,000 0.0
07/12/2017
11.55
 422,740 11.45 11.62 11.07 9,200 0 0.2
06/12/2017
11.45
 1,159,860 12.31 12.31 11.45 4,100 33,070 -0.5
05/12/2017
12.31
 1,897,440 12.04 12.48 12.04 1,222,250 4,000 21.8
04/12/2017
12.04
 1,958,770 11.38 12.17 11.14 801,200 100 13.8
01/12/2017
11.38
 1,109,490 11.35 11.55 10.97 676,500 69,760 10.0
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

Chính sách bảo mật | Điều khoản sử dụng |