CTCP Xi măng Hà Tiên 1 (ht1)

14.85
-0.15
(-1%)
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)
17/01/2012
1.56
 70,980 1.56 1.61 1.56 50,000 50,000 0
16/01/2012
1.56
 28,200 1.56 1.61 1.56 0 2,000 -0.0
13/01/2012
1.56
 14,170 1.51 1.56 1.51 10,000 0 0.0
12/01/2012
1.51
 114,810 1.56 1.56 1.51 0 111,570 -0.3
11/01/2012
1.56
 31,600 1.51 1.56 1.51 1,000 0 0.0
10/01/2012
1.51
 152,760 1.56 1.61 1.51 0 142,580 -0.4
09/01/2012
1.56
 33,780 1.56 1.56 1.51 0 6,000 -0.0
06/01/2012
1.56
 9,360 1.56 1.56 1.51 0 0 0
05/01/2012
1.56
 23,010 1.61 1.61 1.56 0 0 0
04/01/2012
1.61
 18,670 1.56 1.61 1.56 0 0 0
03/01/2012
1.56
 5,210 1.56 1.61 1.56 0 0 0
30/12/2011
1.56
 51,010 1.56 1.61 1.56 0 0 0
29/12/2011
1.56
 73,890 1.61 1.61 1.56 0 3,000 -0.0
28/12/2011
1.61
 21,780 1.56 1.61 1.56 0 0 0
27/12/2011
1.56
 56,640 1.61 1.61 1.56 0 0 0
26/12/2011
1.61
 64,120 1.56 1.61 1.56 0 0 0
23/12/2011
1.56
 52,760 1.56 1.56 1.51 0 0 0
22/12/2011
1.56
 56,270 1.61 1.61 1.56 0 0 0
21/12/2011
1.61
 35,700 1.56 1.61 1.56 0 0 0
20/12/2011
1.56
 39,030 1.61 1.61 1.56 0 0 0
19/12/2011
1.61
 63,800 1.61 1.67 1.56 15,000 20,000 -0.0
16/12/2011
1.61
 95,460 1.61 1.67 1.61 0 0 0
15/12/2011
1.61
 85,410 1.61 1.61 1.56 0 2,150 -0.0
14/12/2011
1.61
 26,820 1.67 1.67 1.61 0 0 0
13/12/2011
1.67
 34,220 1.67 1.67 1.61 100 0 0.0
12/12/2011
1.67
 68,830 1.67 1.67 1.67 30,000 0 0.1
09/12/2011
1.67
 89,760 1.67 1.67 1.67 0 5,000 -0.0
08/12/2011
1.67
 127,520 1.67 1.72 1.67 0 0 0
07/12/2011
1.67
 88,770 1.67 1.72 1.67 0 0 0
06/12/2011
1.67
 175,790 1.67 1.72 1.67 0 0 0
05/12/2011
1.67
 94,330 1.67 1.72 1.61 0 0 0
02/12/2011
1.67
 54,490 1.67 1.67 1.67 0 0 0
01/12/2011
1.67
 97,050 1.67 1.72 1.67 0 0 0
30/11/2011
1.67
 88,770 1.67 1.72 1.67 0 0 0
29/11/2011
1.67
 54,300 1.67 1.72 1.67 0 870 -0.0
28/11/2011
1.67
 119,310 1.61 1.67 1.61 0 0 0
25/11/2011
1.61
 12,120 1.67 1.67 1.61 0 0 0
24/11/2011
1.67
 151,650 1.67 1.67 1.61 0 111,810 -0.3
23/11/2011
1.67
 86,940 1.61 1.67 1.61 0 0 0
22/11/2011
1.61
 85,020 1.67 1.67 1.61 0 61,250 -0.2
21/11/2011
1.67
 63,580 1.67 1.67 1.61 0 40,500 -0.1
18/11/2011
1.67
 97,910 1.72 1.72 1.67 0 77,190 -0.2
17/11/2011
1.72
 191,590 1.77 1.77 1.72 0 177,670 -0.6
16/11/2011
1.77
 112,050 1.77 1.83 1.72 4,000 46,190 -0.1
15/11/2011
1.77
 115,860 1.83 1.83 1.77 0 41,760 -0.1
14/11/2011
1.83
 41,440 1.88 1.88 1.83 0 18,000 -0.1
11/11/2011
1.88
 83,310 1.94 1.99 1.88 0 59,960 -0.2
10/11/2011
1.94
 68,050 1.99 1.99 1.94 0 50,000 -0.2
09/11/2011
1.99
 112,150 1.99 2.04 1.94 0 100,000 -0.4
08/11/2011
1.99
 134,460 2.04 2.04 1.99 0 103,500 -0.4
07/11/2011
2.04
 119,190 2.04 2.10 1.99 10,320 100,000 -0.3
04/11/2011
2.04
 41,610 2.04 2.10 1.99 0 30,000 -0.1
03/11/2011
2.04
 111,430 2.10 2.15 2.04 0 89,880 -0.3
02/11/2011
2.10
 85,390 2.15 2.20 2.10 20,000 69,070 -0.2
01/11/2011
2.15
 22,530 2.20 2.20 2.10 0 0 0
31/10/2011
2.20
 101,190 2.20 2.20 2.15 30,000 80,000 -0.2
28/10/2011
2.20
 26,210 2.15 2.20 2.15 0 14,000 -0.1
27/10/2011
2.15
 8,140 2.20 2.20 2.15 0 0 0
26/10/2011
2.20
 22,260 2.15 2.20 2.15 0 7,000 -0.0
25/10/2011
2.15
 21,930 2.15 2.20 2.15 0 0 0
24/10/2011
2.15
 27,780 2.20 2.20 2.15 0 8,000 -0.0
21/10/2011
2.20
 17,660 2.20 2.20 2.15 0 8,000 -0.0
20/10/2011
2.20
 15,570 2.20 2.26 2.15 0 2,000 -0.0
19/10/2011
2.20
 40,280 2.20 2.20 2.15 10,600 0 0.0
18/10/2011
2.20
 46,500 2.20 2.20 2.15 0 0 0
17/10/2011
2.20
 54,740 2.20 2.20 2.10 0 17,010 -0.1
14/10/2011
2.20
 11,620 2.20 2.26 2.15 0 0 0
13/10/2011
2.20
 5,600 2.15 2.20 2.15 0 0 0
12/10/2011
2.15
 27,960 2.20 2.20 2.15 0 7,000 -0.0
11/10/2011
2.20
 43,260 2.26 2.26 2.20 0 10,000 -0.0
10/10/2011
2.26
 81,550 2.31 2.31 2.20 0 0 0
07/10/2011
2.31
 182,360 2.31 2.31 2.20 1,000 180,000 -0.7
06/10/2011
2.31
 50,130 2.31 2.37 2.26 0 2,000 -0.0
05/10/2011
2.31
 36,140 2.26 2.31 2.26 0 0 0
04/10/2011
2.26
 25,720 2.26 2.31 2.26 0 500 -0.0
03/10/2011
2.26
 77,690 2.31 2.31 2.20 4,500 5,900 -0.0
30/09/2011
2.31
 59,960 2.37 2.37 2.26 0 0 0
29/09/2011
2.37
 55,900 2.37 2.37 2.31 0 13,000 -0.1
28/09/2011
2.37
 76,530 2.42 2.42 2.37 4,400 15,300 -0.0
27/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2011
2.42
 92,990 2.37 2.47 2.37 600 840 -0.0
26/09/2011
2.37
 104,020 2.32 2.37 2.27 600 0 0.0
23/09/2011
2.32
 280,200 2.37 2.37 2.27 0 0 0
22/09/2011
2.37
 113,660 2.37 2.41 2.37 0 5,360 -0.0
21/09/2011
2.37
 111,320 2.41 2.41 2.37 20,000 61,080 -0.2
20/09/2011
2.41
 73,390 2.32 2.41 2.32 0 6,700 -0.0
19/09/2011
2.32
 234,420 2.32 2.41 2.32 0 167,640 -0.8
16/09/2011
2.32
 704,650 2.27 2.37 2.32 5,000 552,090 -2.6
15/09/2011
2.27
 379,190 2.37 2.37 2.27 0 343,530 -1.6
14/09/2011
2.37
 384,730 2.46 2.46 2.37 5,000 199,670 -1.0
13/09/2011
2.46
 376,570 2.46 2.46 2.41 2,000 310,770 -1.6
12/09/2011
2.46
 83,290 2.46 2.51 2.41 25,010 31,060 -0.0
09/09/2011
2.46
 59,980 2.41 2.51 2.41 1,200 41,160 -0.2
08/09/2011
2.41
 404,780 2.41 2.51 2.41 0 349,280 -1.8
07/09/2011
2.41
 58,690 2.41 2.46 2.41 7,310 0 0.0
06/09/2011
2.41
 75,040 2.46 2.46 2.37 0 0 0
05/09/2011
2.46
 136,460 2.46 2.56 2.46 5,000 56,810 -0.3
01/09/2011
2.46
 321,800 2.37 2.46 2.37 50,000 166,930 -0.6
31/08/2011
2.37
 678,950 2.27 2.37 2.27 0 614,160 -3.0
30/08/2011
2.27
 47,250 2.17 2.27 2.17 0 15,010 -0.1
29/08/2011
2.17
 28,050 2.12 2.17 2.12 0 9,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |