CTCP Xi măng Hà Tiên 1 (ht1)

14.80
0.05
(0.34%)
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
(2026-03-30) 		-0.35 -2.32% 7,769,300 -207,851 0.4
14.60
15.60
14.80
2 tháng
(2026-03-02) 		-3.25 -18.06% 23,544,800 -131,451 1.4
14.45
18
14.80
3 tháng
(2026-01-29) 		-0.10 -0.67% 35,527,700 -823,851 -7.4
14.45
18
14.80
6 tháng
(2025-10-31) 		-2.10 -12.46% 60,921,400 -4,078,551 -59.7
14.45
18
14.80
12 tháng
(2025-05-05) 		3.96 36.70% 168,688,500 3,539,148 61.3
10.79
20.10
14.80
24 tháng
(2024-05-09) 		2.97 25.16% 282,004,800 -5,510,301 -45.0
9.25
20.10
14.80
36 tháng
(2023-05-15) 		1.10 8.05% 449,312,600 -4,105,616 -31.2
9.25
20.10
14.80
60 tháng
(2021-05-25) 		0.95 6.89% 1,244,491,100 -2,439,254 -40.9
7.18
24.42
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/08/2011
2.03
 12,720 2.08 2.12 2.03 0 7,150 -0.0
10/08/2011
2.08
 20,950 2.03 2.12 2.08 0 7,010 -0.0
09/08/2011
2.03
 32,480 2.12 2.12 2.03 0 2,000 -0.0
08/08/2011
2.12
 19,870 2.12 2.17 2.12 0 5,430 -0.0
05/08/2011
2.12
 56,310 2.17 2.17 2.12 3,540 14,330 -0.0
04/08/2011
2.17
 120,210 2.22 2.22 2.12 0 67,380 -0.3
03/08/2011
2.22
 58,800 2.22 2.27 2.17 10,000 23,120 -0.1
02/08/2011
2.22
 19,600 2.17 2.22 2.17 0 0 0
01/08/2011
2.17
 62,440 2.12 2.22 2.12 0 21,000 -0.1
29/07/2011
2.12
 47,250 2.12 2.12 2.08 0 45,560 -0.2
28/07/2011
2.12
 34,560 2.12 2.17 2.12 0 29,500 -0.1
27/07/2011
2.12
 47,130 2.17 2.17 2.08 0 20,350 -0.1
26/07/2011
2.17
 8,160 2.17 2.17 2.17 0 3,590 -0.0
25/07/2011
2.17
 25,080 2.22 2.27 2.12 0 12,310 -0.1
22/07/2011
2.22
 43,030 2.17 2.27 2.17 10,000 39,110 -0.1
21/07/2011
2.17
 59,300 2.12 2.22 2.12 0 48,500 -0.2
20/07/2011
2.12
 57,350 2.22 2.27 2.12 0 55,650 -0.2
19/07/2011
2.22
 16,570 2.27 2.32 2.22 0 13,580 -0.1
18/07/2011
2.27
 7,089 2.32 2.37 2.22 200 27,790 -0.1
15/07/2011
2.32
 85,320 2.41 2.41 2.32 2,200 83,820 -0.4
14/07/2011
2.41
 44,360 2.51 2.61 2.41 0 39,290 -0.2
13/07/2011
2.51
 63,500 2.61 2.61 2.51 0 55,920 -0.3
12/07/2011
2.61
 41,710 2.65 2.75 2.61 5,000 37,050 -0.2
11/07/2011
2.65
 2,850 2.70 2.70 2.65 100 0 0.0
08/07/2011
2.70
 7,320 2.61 2.70 2.61 0 0 0
07/07/2011
2.61
 80,310 2.70 2.70 2.61 0 74,470 -0.4
06/07/2011
2.70
 11,130 2.75 2.75 2.70 100 9,170 -0.1
05/07/2011
2.75
 12,290 2.75 2.85 2.75 5,000 5,000 0.0
04/07/2011
2.75
 10,370 2.75 2.80 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |