CTCP Xi măng Hà Tiên 1 (ht1)

16.90
0.45
(2.74%)
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
(2026-02-11) 		1.05 6.82% 14,904,700 1,220,800 20.1
15.30
18
16.90
2 tháng
(2026-01-12) 		-0.05 -0.30% 31,585,000 -3,664,200 -55.6
14.80
18
16.90
3 tháng
(2025-12-15) 		1.60 10.77% 36,860,400 -3,393,100 -51.7
14.80
18
16.90
6 tháng
(2025-09-15) 		-2.60 -13.65% 74,204,100 -2,398,700 -34.5
14.50
20.10
16.90
12 tháng
(2025-03-18) 		4.42 36.70% 166,457,900 4,002,891 65.7
9.25
20.10
16.90
24 tháng
(2024-03-25) 		2.92 21.62% 278,420,100 -4,127,550 -28.8
9.25
20.10
16.90
36 tháng
(2023-03-29) 		1.50 10.04% 461,991,700 -3,734,615 -26.6
9.25
20.10
16.90
60 tháng
(2021-04-08) 		0.01 0.04% 1,258,579,000 -3,124,303 -55.8
7.18
24.42
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
13.03
 323,600 13.23 13.28 12.98 49,400 3,700 0.6
07/03/2024
13.18
 229,300 13.08 13.18 13.03 84,700 2,000 1.1
06/03/2024
13.08
 201,900 13.18 13.23 13.03 29,400 0 0.4
05/03/2024
13.18
 245,300 13.28 13.38 13.13 0 0 0
04/03/2024
13.33
 281,500 13.43 13.43 13.23 0 2,700 -0.0
01/03/2024
13.23
 233,400 13.18 13.38 13.08 0 3,200 -0.0
29/02/2024
13.18
 230,900 13.33 13.38 13.08 49,900 600 0.7
28/02/2024
13.33
 192,000 13.43 13.43 13.23 37,500 0 0.5
27/02/2024
13.33
 495,200 13.03 13.33 12.98 54,322 7,788 0.6
26/02/2024
13.03
 318,000 12.93 13.08 12.93 3,300 12,200 -0.1
23/02/2024
13.03
 428,800 13.38 13.38 12.93 6,000 10,400 -0.1
22/02/2024
13.23
 374,000 13.33 13.48 13.23 77,200 9,700 0.9
21/02/2024
13.43
 437,800 13.53 13.53 13.33 89,000 21,800 0.9
20/02/2024
13.53
 570,100 13.48 13.53 13.28 105,900 9,406 1.3
19/02/2024
13.38
 720,600 13.08 13.43 13.08 2,300 92 0.0
16/02/2024
13.08
 276,500 13.03 13.13 12.93 1,400 0 0.0
15/02/2024
13.03
 403,600 13.08 13.23 12.98 1,500 101 0.0
07/02/2024
13.08
 674,100 12.73 13.18 12.63 5,000 250 0.1
06/02/2024
12.68
 121,000 12.68 12.73 12.58 400 0 0.0
05/02/2024
12.68
 246,000 12.43 12.78 12.43 9,600 5,000 0.1
02/02/2024
12.48
 174,000 12.53 12.73 12.48 600 0 0.0
01/02/2024
12.48
 186,900 12.48 12.63 12.43 0 2,700 -0.0
31/01/2024
12.48
 373,600 12.73 12.83 12.48 0 1,300 -0.0
30/01/2024
12.73
 268,300 12.68 12.78 12.58 400 100 0.0
29/01/2024
12.68
 157,400 12.63 12.73 12.58 4,500 4,500 -0.0
26/01/2024
12.63
 182,300 12.53 12.63 12.43 0 0 0
25/01/2024
12.53
 83,500 12.63 12.63 12.43 0 1,500 -0.0
24/01/2024
12.63
 413,000 12.68 12.93 12.58 400 1,900 -0.0
23/01/2024
12.68
 215,700 12.58 12.73 12.58 42,900 0 0.5
22/01/2024
12.58
 187,200 12.53 12.58 12.43 44,300 26,300 0.2
19/01/2024
12.53
 214,400 12.63 12.63 12.53 50,500 0 0.6
18/01/2024
12.58
 199,600 12.28 12.58 12.28 36,800 0 0.5
17/01/2024
12.38
 221,000 12.43 12.53 12.33 1,000 0 0.0
16/01/2024
12.38
 147,200 12.13 12.38 12.13 0 1,300 -0.0
15/01/2024
12.23
 227,100 12.43 12.53 12.23 900 5,700 -0.1
12/01/2024
12.48
 375,800 12.53 12.68 12.33 17,600 1,400 0.2
11/01/2024
12.63
 245,700 12.73 12.73 12.53 48,200 0 0.6
10/01/2024
12.73
 426,200 12.68 12.78 12.48 200,000 1,800 2.5
09/01/2024
12.68
 256,300 12.93 12.93 12.53 0 6,000 -0.1
08/01/2024
12.73
 853,200 12.38 12.98 12.38 158,000 1,200 2.0
05/01/2024
12.38
 236,200 12.33 12.43 12.23 42,000 1,400 0.5
04/01/2024
12.33
 567,100 12.43 12.43 12.33 1,300 0 0.0
03/01/2024
12.33
 548,400 11.93 12.43 11.88 300 13,600 -0.2
02/01/2024
11.93
 154,500 11.93 12.03 11.88 0 2,500 -0.0
29/12/2023
11.93
 273,100 11.93 12.03 11.93 1,000 1,000 -0
28/12/2023
11.93
 202,100 12.03 12.03 11.93 2,700 0 0.0
27/12/2023
12.03
 161,100 12.03 12.08 11.98 0 0 0
26/12/2023
12.03
 177,300 12.03 12.13 11.98 4,400 200 0.1
25/12/2023
12.03
 166,700 11.93 12.08 11.88 0 14,500 -0.2
22/12/2023
11.93
 157,000 11.93 12.03 11.83 0 0 0
21/12/2023
11.93
 80,700 11.93 11.98 11.88 700 5,000 -0.1
20/12/2023
11.93
 73,300 11.93 12.08 11.88 1,200 0 0.0
19/12/2023
11.93
 100,800 11.88 11.93 11.83 0 0 0
18/12/2023
11.88
 274,900 11.98 12.08 11.88 107,100 0 1.3
15/12/2023
11.98
 585,700 12.03 12.18 11.78 116,400 0 1.4
14/12/2023
12.03
 258,200 12.08 12.28 12.03 100,600 1,800 1.2
13/12/2023
12.08
 336,200 12.38 12.58 11.93 0 11,100 -0.1
12/12/2023
12.38
 201,800 12.43 12.53 12.33 0 14,000 -0.2
11/12/2023
12.43
 207,000 12.33 12.53 12.33 0 22,300 -0.3
08/12/2023
12.33
 235,500 12.43 12.73 12.33 2,000 700 0.0
07/12/2023
12.43
 573,800 12.68 12.78 12.23 5,900 3,100 0.0
06/12/2023
12.68
 432,900 12.73 12.93 12.48 1,500 0 0.0
05/12/2023
12.73
 532,900 12.63 12.93 12.48 110,000 200 1.4
04/12/2023
12.63
 1,016,000 12.18 12.78 12.23 1,500 3,100 -0.0
01/12/2023
12.18
 254,700 12.13 12.28 11.98 0 100 -0.0
30/11/2023
12.13
 797,000 11.78 12.13 11.59 91,000 400 1.1
29/11/2023
11.78
 197,100 11.59 11.78 11.64 5,100 200 0.1
28/11/2023
11.59
 205,400 11.59 11.78 11.54 0 0 0
27/11/2023
11.59
 267,000 11.74 11.83 11.44 2,000 100 0.0
24/11/2023
11.74
 282,100 11.83 11.83 11.49 3,300 19,500 -0.2
23/11/2023
11.83
 280,900 11.98 12.03 11.83 2,100 0 0.0
22/11/2023
11.98
 353,400 11.88 11.98 11.83 400 2,200 -0.0
21/11/2023
11.88
 231,500 11.88 12.03 11.83 2,400 7,000 -0.1
20/11/2023
11.88
 204,000 12.03 12.03 11.78 21,000 300 0.2
17/11/2023
12.03
 531,900 12.28 12.38 11.44 3,900 0 0.0
16/11/2023
12.28
 193,800 12.28 12.28 12.08 0 0 0
15/11/2023
12.28
 381,600 12.18 12.38 12.23 2,100 0 0.0
14/11/2023
12.18
 268,500 12.23 12.33 12.08 0 0 0
13/11/2023
12.23
 212,800 12.23 12.43 12.13 0 3,100 -0.0
10/11/2023
12.23
 502,300 12.18 12.38 11.93 0 400 -0.0
09/11/2023
12.18
 342,000 12.13 12.33 12.08 1,600 10,300 -0.1
08/11/2023
12.13
 436,000 11.44 12.18 11.29 3,400 5,300 -0.0
07/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/11/2023
11.44
 200,700 11.54 11.78 11.44 400 12,300 -0.1
06/11/2023
11.54
 251,900 11.30 11.58 11.39 0 3,900 -0.0
03/11/2023
11.30
 244,300 11.34 11.63 11.25 4,200 5,800 -0.0
02/11/2023
11.34
 436,100 10.67 11.39 10.72 8,500 0 0.1
01/11/2023
10.67
 233,400 10.72 10.86 10.57 8,200 3,000 0.1
31/10/2023
10.72
 277,400 10.91 10.91 10.67 600 1,000 -0.0
30/10/2023
10.91
 142,100 11.06 11.06 10.82 9,600 2,000 0.1
27/10/2023
11.06
 271,500 10.96 11.06 10.57 4,700 1,400 0.0
26/10/2023
10.96
 565,000 11.78 11.78 10.96 600 5,400 -0.1
25/10/2023
11.78
 132,500 11.73 11.92 11.73 0 3,300 -0.0
24/10/2023
11.73
 124,900 11.68 11.78 11.63 6,900 0 0.1
23/10/2023
11.68
 221,800 11.92 12.02 11.58 100 0 0.0
20/10/2023
11.92
 386,800 11.73 11.92 11.54 7,300 8,200 -0.0
19/10/2023
11.73
 722,500 12.31 12.40 11.68 5,700 12,500 -0.1
18/10/2023
12.31
 496,100 12.98 13.03 12.16 4,000 600 0.0
17/10/2023
12.98
 204,500 13.12 13.17 12.98 0 1,000 -0.0
16/10/2023
13.12
 248,400 13.27 13.31 13.03 500 600 -0.0
13/10/2023
13.27
 318,300 13.41 13.41 13.03 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |