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) 		0.20 1.31% 11,574,700 -2,775,900 -44.9
15
17.05
15
2 tháng
(2025-11-28) 		-0.25 -1.59% 17,175,700 -1,923,700 -31.9
14.50
17.05
15
3 tháng
(2025-10-29) 		-1.70 -9.88% 24,619,400 -2,368,000 -39.1
14.50
17.20
15
6 tháng
(2025-07-31) 		1.38 9.76% 96,286,400 3,703,800 57.5
13.82
20.10
15
12 tháng
(2025-02-03) 		3.07 24.68% 166,162,600 5,317,835 83.0
9.25
20.10
15
24 tháng
(2024-02-07) 		2.42 18.52% 265,541,500 -1,795,265 2.1
9.25
20.10
15
36 tháng
(2023-02-13) 		1.75 12.75% 482,842,100 -838,554 15.4
9.25
20.10
15
60 tháng
(2021-02-22) 		-0.06 -0.40% 1,289,096,500 -9,942,373 -182.6
7.18
24.42
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
6.61
 12,820 6.76 6.76 6.56 0 0 0
11/06/2010
6.76
 143,380 6.52 6.76 6.61 100,740 52,000 0.7
10/06/2010
6.52
 91,500 6.42 6.52 6.42 55,000 30,000 0.3
09/06/2010
6.42
 63,650 6.47 6.52 6.42 500 29,000 -0.4
08/06/2010
6.47
 100,450 6.52 6.52 6.42 0 39,780 -0.5
07/06/2010
6.52
 83,360 6.71 6.71 6.47 0 50,000 -0.7
04/06/2010
6.71
 99,740 6.81 6.81 6.66 0 28,530 -0.4
03/06/2010
6.81
 76,520 6.85 6.90 6.76 0 47,160 -0.7
02/06/2010
6.85
 81,470 6.95 6.95 6.76 0 63,410 -0.9
01/06/2010
6.95
 57,670 7.00 7.00 6.90 0 53,920 -0.8
31/05/2010
7.00
 48,810 7.05 7.05 6.76 0 27,700 -0.4
28/05/2010
7.05
 37,860 7.10 7.14 7.05 0 20,850 -0.3
27/05/2010
7.10
 70,120 7.05 7.14 7.05 57,510 37,310 0.3
26/05/2010
7.05
 87,690 7.05 7.05 7.00 100 47,000 -0.7
25/05/2010
7.05
 15,020 7.00 7.05 7.00 100 10,000 -0.1
24/05/2010
7.00
 131,530 6.71 7.00 6.76 0 83,650 -1.2
21/05/2010
6.71
 87,530 6.90 6.90 6.56 0 24,850 -0.3
20/05/2010
6.90
 37,930 6.81 6.90 6.76 0 6,000 -0.1
19/05/2010
6.81
 29,240 7.14 7.14 6.81 1,000 500 0.0
18/05/2010
7.14
 24,500 7.14 7.14 7.05 0 10,000 -0.1
17/05/2010
7.14
 79,090 7.05 7.24 7.00 0 16,580 -0.2
14/05/2010
7.05
 38,600 7.19 7.19 7.05 0 1,200 -0.0
13/05/2010
7.19
 17,930 7.05 7.19 6.95 5,000 50 0.1
12/05/2010
7.05
 17,470 7.19 7.19 7.05 0 720 -0.0
11/05/2010
7.19
 20,730 7.19 7.24 7.14 0 0 0
10/05/2010
7.19
 55,340 7.14 7.29 7.14 0 2,800 -0.0
07/05/2010
7.14
 48,600 7.24 7.24 7.10 50 0 0.0
06/05/2010
7.24
 113,540 7.10 7.24 7.14 0 3,000 -0.0
05/05/2010
7.10
 43,110 7.14 7.19 7.10 0 920 -0.0
04/05/2010
7.14
 121,030 7.14 7.24 7.10 1,000 86,310 -1.3
29/04/2010
7.14
 77,370 7.19 7.24 7.10 0 1,250 -0.0
28/04/2010
7.19
 24,130 7.19 7.19 7.10 0 0 0
27/04/2010
7.19
 36,760 7.24 7.24 7.14 0 8,000 -0.1
26/04/2010
7.24
 14,150 7.19 7.24 7.10 2,000 880 0.0
22/04/2010
7.19
 60,100 7.14 7.19 7.10 0 0 0
21/04/2010
7.14
 78,140 7.10 7.14 7.10 15,050 0 0.2
20/04/2010
7.10
 71,280 7.05 7.14 7.00 0 0 0
19/04/2010
7.05
 70,010 7.14 7.19 7.00 4,000 0 0.1
16/04/2010
7.14
 69,060 7.19 7.24 7.00 1,200 2,000 -0.0
15/04/2010
7.19
 59,450 7.00 7.24 7.10 0 9,500 -0.1
14/04/2010
7.00
 89,590 7.10 7.14 6.95 0 0 0
13/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2010
7.10
 78,670 7.10 7.24 6.90 0 0 0
12/04/2010
7.10
 103,070 7.14 7.19 7.10 0 6,000 -0.1
09/04/2010
7.14
 33,450 7.14 7.28 7.14 3,500 0 0.1
08/04/2010
7.14
 90,000 6.82 7.14 6.82 5,000 7,610 -0.0
07/04/2010
6.82
 36,910 6.78 6.82 6.78 0 0 0
06/04/2010
6.78
 41,380 6.78 6.87 6.78 0 0 0
05/04/2010
6.78
 37,500 6.78 6.87 6.78 19,450 4,000 0.2
02/04/2010
6.78
 25,290 6.78 6.78 6.69 0 10,000 -0.2
01/04/2010
6.78
 104,270 6.51 6.82 6.69 80,550 30,000 0.8
31/03/2010
6.51
 31,140 6.60 6.73 6.51 0 14,000 -0.2
30/03/2010
6.60
 28,670 6.69 6.73 6.60 4,000 0 0.1
29/03/2010
6.69
 14,420 6.78 6.78 6.69 3,870 0 0.1
26/03/2010
6.78
 66,700 6.64 6.78 6.69 62,200 6,000 0.8
25/03/2010
6.64
 9,770 6.78 6.78 6.60 0 0 0
24/03/2010
6.78
 82,640 6.60 6.92 6.69 26,060 8,000 0.3
23/03/2010
6.60
 25,700 6.55 6.73 6.55 0 10,000 -0.1
22/03/2010
6.55
 16,850 6.69 6.69 6.55 0 13,870 -0.2
19/03/2010
6.69
 213,260 6.78 6.82 6.69 0 10,110 -0.2
18/03/2010
6.78
 120,180 6.78 6.78 6.78 1,600 18,130 -0.2
17/03/2010
6.78
 9,250 6.78 6.82 6.78 10 0 0.0
16/03/2010
6.78
 92,790 6.78 6.87 6.78 30 2,250 -0.0
15/03/2010
6.78
 73,270 6.78 6.87 6.73 0 0 0
12/03/2010
6.78
 52,910 6.78 6.82 6.73 0 250 -0.0
11/03/2010
6.78
 37,950 6.78 6.87 6.78 0 750 -0.0
10/03/2010
6.78
 41,590 6.78 6.78 6.69 0 0 0
09/03/2010
6.78
 34,310 6.69 6.82 6.69 0 0 0
08/03/2010
6.69
 18,400 6.82 6.87 6.69 0 0 0
05/03/2010
6.82
 26,040 6.78 6.82 6.60 200 1,830 -0.0
04/03/2010
6.78
 14,920 6.82 6.87 6.78 3,500 0 0.1
03/03/2010
6.82
 13,240 6.78 6.82 6.78 2,000 0 0.0
02/03/2010
6.78
 33,620 6.78 6.78 6.64 0 0 0
01/03/2010
6.78
 31,390 6.69 6.78 6.73 0 0 0
26/02/2010
6.69
 38,400 6.82 6.87 6.55 0 32,900 -0.5
25/02/2010
6.82
 9,520 6.78 6.87 6.78 0 0 0
24/02/2010
6.78
 17,920 6.55 6.78 6.60 0 7,000 -0.1
23/02/2010
6.55
 29,850 6.60 6.78 6.46 0 0 0
22/02/2010
6.60
 88,800 6.92 6.92 6.60 1,400 84,200 -1.2
12/02/2010
6.92
 7,840 6.87 6.92 6.82 5,000 0 0.1
11/02/2010
6.87
 1,530 6.87 6.96 6.73 0 0 0
10/02/2010
6.87
 6,050 6.78 6.92 6.73 0 0 0
09/02/2010
6.78
 33,870 6.78 6.82 6.78 0 0 0
08/02/2010
6.78
 84,560 6.78 6.82 6.60 100 10 0.0
05/02/2010
6.78
 5,380 6.78 6.78 6.64 0 0 0
04/02/2010
6.78
 65,410 6.69 6.87 6.78 0 0 0
03/02/2010
6.69
 31,340 6.69 6.82 6.60 5,510 0 0.1
02/02/2010
6.69
 19,610 6.78 6.92 6.69 0 0 0
01/02/2010
6.78
 24,310 6.78 6.78 6.73 0 0 0
29/01/2010
6.78
 19,050 6.78 6.82 6.69 10,000 0 0.2
28/01/2010
6.78
 7,780 6.69 6.78 6.69 1,000 0 0.0
27/01/2010
6.69
 73,370 6.64 6.92 6.64 0 14,320 -0.2
26/01/2010
6.64
 5,280 6.78 7.01 6.64 0 0 0
25/01/2010
6.78
 31,880 6.73 6.78 6.60 0 0 0
22/01/2010
6.73
 37,710 6.60 6.73 6.51 0 0 0
21/01/2010
6.60
 52,920 6.82 6.82 6.60 100 0 0.0
20/01/2010
6.82
 27,170 7.14 7.14 6.82 1,000 0 0.0
19/01/2010
7.14
 18,140 6.82 7.14 6.82 4,000 0 0.1
18/01/2010
6.82
 14,750 7.01 7.01 6.82 0 0 0
15/01/2010
7.01
 29,520 7.19 7.19 6.92 0 0 0
14/01/2010
7.19
 35,820 6.92 7.19 6.87 20,000 9,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |