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) 		0.10 0.62% 16,078,800 685,400 11.1
15.60
18
16.20
2 tháng
(2026-01-19) 		-0.85 -4.99% 30,175,800 -3,687,300 -56.4
14.80
18
16.20
3 tháng
(2025-12-18) 		0.90 5.88% 37,863,700 -4,323,600 -66.7
14.80
18
16.20
6 tháng
(2025-09-19) 		-1.65 -9.24% 72,275,200 -2,863,300 -42.5
14.50
20.10
16.20
12 tháng
(2025-03-24) 		4.22 35.18% 166,913,300 3,595,191 58.5
9.25
20.10
16.20
24 tháng
(2024-03-28) 		2.72 20.22% 279,445,600 -4,645,950 -37.5
9.25
20.10
16.20
36 tháng
(2023-04-03) 		1.25 8.37% 459,993,600 -4,295,515 -36.2
9.25
20.10
16.20
60 tháng
(2021-04-13) 		0.11 0.68% 1,257,600,200 -3,561,503 -63.2
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)
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
12/07/2017
14.45
 458,220 14.39 14.48 14.29 6,900 23,000 -0.4
11/07/2017
14.39
 662,540 14.42 14.55 14.29 50 111,000 -2.5
10/07/2017
14.42
 1,078,440 14.61 14.80 14.32 23,800 100,000 -1.7
07/07/2017
14.61
 1,380,390 15.13 15.22 14.61 140,100 60,000 1.8
06/07/2017
15.13
 924,390 15.29 15.35 14.97 16,240 87,490 -1.7
05/07/2017
15.29
 1,171,240 15.06 15.61 15.06 600 92,210 -2.2
04/07/2017
15.06
 2,611,780 14.32 15.29 14.26 120,000 752,070 -14.7
03/07/2017
14.32
 616,750 14.58 14.58 14.32 30,000 157,020 -2.8
30/06/2017
14.58
 566,160 14.39 14.64 14.39 0 101,900 -2.3
29/06/2017
14.39
 766,670 14.19 14.64 14.09 4,000 180,000 -3.9
28/06/2017
14.19
 509,970 14.39 14.48 14.13 0 530 -0.0
27/06/2017
14.39
 933,890 14.71 14.71 14.32 0 100,390 -2.3
26/06/2017
14.71
 394,860 14.84 14.84 14.51 0 2,070 -0.0
23/06/2017
14.84
 823,100 15.03 15.03 14.77 0 80,320 -1.9
22/06/2017
15.03
 1,241,290 14.64 15.13 14.64 27,530 109,660 -1.9
21/06/2017
14.64
 869,500 14.32 14.71 14.19 5,000 149,620 -3.3
20/06/2017
14.32
 1,026,180 14.64 14.80 14.32 219,700 802,900 -13.1
19/06/2017
14.64
 1,363,540 14.64 15.06 14.51 531,280 949,210 -9.5
16/06/2017
14.64
 786,230 15.09 15.09 14.58 10,210 382,970 -8.6
15/06/2017
15.09
 768,550 14.51 15.35 14.42 254,380 419,110 -3.8
14/06/2017
14.51
 476,160 14.64 14.84 14.51 885,550 724,560 3.6
13/06/2017
14.64
 750,330 14.32 14.64 14.26 323,120 644,440 -7.2
12/06/2017
14.32
 331,100 14.45 14.64 14.19 47,000 50,000 -0.1
09/06/2017
14.45
 734,050 14.58 14.71 14.32 108,500 266,860 -3.6
08/06/2017
14.58
 1,086,940 14.48 15.03 14.26 6,010 280,000 -6.3
07/06/2017
14.48
 1,032,310 14.19 14.51 14.19 24,010 363,400 -7.6
06/06/2017
14.19
 1,037,400 13.55 14.19 13.55 1,150 20,000 -0.4
05/06/2017
13.55
 504,670 13.55 14.06 13.35 3,450 123,260 -2.5
02/06/2017
13.55
 437,140 12.97 13.61 12.90 300 2,400 -0.0
01/06/2017
12.97
 320,920 12.90 13.09 12.90 24,000 94,860 -1.4
31/05/2017
12.90
 455,060 13.29 13.35 12.90 0 150,010 -3.0
30/05/2017
13.29
 571,310 13.45 13.68 13.29 1,860 50,000 -1.0
29/05/2017
13.45
 279,490 13.74 13.74 13.45 0 10,420 -0.2
26/05/2017
13.74
 368,560 13.55 13.93 13.48 0 34,740 -0.7

Chính sách bảo mật | Điều khoản sử dụng |