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)
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
26/08/2011
2.12
 19,920 2.12 2.17 2.12 0 6,780 -0.0
25/08/2011
2.12
 16,980 2.12 2.17 2.12 0 5,600 -0.0
24/08/2011
2.12
 25,470 2.12 2.12 2.08 0 8,350 -0.0
23/08/2011
2.12
 31,380 2.12 2.12 2.08 0 9,770 -0.0
22/08/2011
2.12
 41,240 2.12 2.17 2.03 0 14,920 -0.1
19/08/2011
2.12
 17,760 2.17 2.17 2.08 0 10,390 -0.0
18/08/2011
2.17
 110,580 2.17 2.22 2.12 0 95,020 -0.4
17/08/2011
2.17
 66,850 2.17 2.22 2.17 0 53,600 -0.2
16/08/2011
2.17
 52,670 2.17 2.22 2.17 1,460 43,060 -0.2
15/08/2011
2.17
 50,070 2.08 2.17 2.08 0 16,260 -0.1
12/08/2011
2.08
 39,120 2.03 2.12 2.03 0 14,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |