CTCP Xi măng Hà Tiên 1 (ht1)

15.30
-0.40
(-2.55%)
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
(2025-11-04) 		-0.70 -4.29% 6,367,900 -8,600 -0.2
15.10
16.35
15.70
2 tháng
(2025-10-06) 		-2.35 -13.09% 26,016,100 430,600 7.5
15.10
20.10
15.70
3 tháng
(2025-09-05) 		-1.41 -8.27% 42,783,200 1,447,900 25.1
15.10
20.10
15.70
6 tháng
(2025-06-09) 		4.51 40.68% 109,552,200 7,539,500 119.7
11.09
20.10
15.70
12 tháng
(2024-12-09) 		3.67 30.72% 164,185,000 7,452,828 118.6
9.25
20.10
15.70
24 tháng
(2023-12-15) 		3.62 30.18% 259,066,600 1,216,135 48.6
9.25
20.10
15.70
36 tháng
(2022-12-20) 		5.65 56.78% 494,269,900 5,153,553 101.4
9.25
20.10
15.70
60 tháng
(2020-12-30) 		0.30 1.98% 1,307,003,820 -10,311,713 -190.1
7.18
24.42
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
13.41
 397,600 13.46 13.65 13.36 200 0 0.0
11/10/2023
13.46
 266,700 13.46 13.51 13.22 0 0 0
10/10/2023
13.46
 473,900 13.27 13.65 13.27 0 100 -0.0
09/10/2023
13.27
 250,200 13.36 13.36 13.17 0 0 0
06/10/2023
13.36
 207,300 13.27 13.36 13.03 8,600 3,000 0.1
05/10/2023
13.27
 531,800 12.93 13.36 12.98 217,400 3,900 2.9
04/10/2023
12.93
 307,600 12.83 12.98 12.50 500 2,600 -0.0
03/10/2023
12.83
 575,900 13.27 13.51 12.83 600 41,300 -0.6
02/10/2023
13.27
 432,100 13.12 13.56 13.17 3,000 14,900 -0.2
29/09/2023
13.12
 281,800 12.93 13.22 13.03 0 100 -0.0
28/09/2023
12.93
 284,700 12.98 13.07 12.74 900 0 0.0
27/09/2023
12.98
 346,400 12.98 13.12 12.59 3,000 900 0.0
26/09/2023
12.98
 846,900 12.79 13.22 12.59 313,500 0 4.2
25/09/2023
12.79
 686,100 13.75 13.94 12.79 200 1,500 -0.0
22/09/2023
13.75
 1,093,500 14.23 14.23 13.46 5,400 700 0.1
21/09/2023
14.23
 575,200 14.28 14.56 14.13 6,600 0 0.1
20/09/2023
14.28
 506,700 14.04 14.32 13.80 21,000 5,400 0.2
19/09/2023
14.04
 898,400 14.32 14.52 13.75 2,400 400 0.0
18/09/2023
14.32
 887,100 14.80 14.85 14.18 0 0 0
15/09/2023
14.80
 558,200 15.19 15.24 14.80 2,500 32,700 -0.5
14/09/2023
15.19
 1,315,300 15.05 15.19 14.90 300,900 0 4.7
13/09/2023
15.05
 1,816,900 14.76 15.24 14.80 0 2,200 -0.0
12/09/2023
14.76
 587,400 14.71 14.76 14.52 2,600 48,500 -0.7
11/09/2023
14.71
 1,576,700 14.71 15.00 14.61 100 300 -0.0
08/09/2023
14.71
 848,600 14.52 14.71 14.52 200,000 6,800 2.9
07/09/2023
14.52
 1,464,900 14.52 15.09 14.52 400 301,500 -4.6
06/09/2023
14.52
 874,100 14.52 14.61 14.28 0 5,800 -0.1
05/09/2023
14.52
 686,400 14.32 14.66 14.47 100 600 -0.0
31/08/2023
14.32
 1,285,200 14.04 14.56 14.18 0 311,400 -4.7
30/08/2023
14.04
 686,500 13.70 14.04 13.70 150,000 10,300 2.0
29/08/2023
13.70
 892,100 13.80 14.04 13.70 11,500 363,400 -5.1
28/08/2023
13.80
 377,900 13.75 14.04 13.75 0 25,400 -0.4
25/08/2023
13.75
 948,800 14.08 14.28 13.75 600 471,900 -6.8
24/08/2023
14.08
 1,108,900 13.51 14.08 13.65 114,900 1,900 1.6
23/08/2023
13.51
 464,200 13.46 13.75 13.46 0 46,300 -0.7
22/08/2023
13.46
 1,507,200 13.65 13.75 12.79 82,500 336,900 -3.5
21/08/2023
13.65
 993,400 14.08 14.18 13.51 123,100 260,300 -2.0
18/08/2023
14.08
 2,095,300 15.14 15.14 14.08 100,100 439,900 -5.2
17/08/2023
15.14
 3,324,300 15.53 15.53 15.05 162,100 754,700 -9.4
16/08/2023
15.53
 1,838,500 15.57 16.01 15.38 151,000 709,700 -9.0
15/08/2023
15.57
 1,856,700 15.91 16.05 15.38 100 0 0.0
14/08/2023
15.91
 984,500 15.72 16.15 15.72 245,300 303,500 -0.9
11/08/2023
15.72
 1,521,800 15.77 15.86 15.29 0 65,600 -1.1
10/08/2023
15.77
 1,678,700 16.29 16.29 15.72 0 50,400 -0.8
09/08/2023
16.29
 1,093,500 16.34 16.44 16.20 42,500 15,000 0.5
08/08/2023
16.34
 1,364,300 16.63 16.82 16.34 6,500 6,000 0.0
07/08/2023
16.63
 2,176,600 16.25 16.78 16.25 36,100 200 0.6
04/08/2023
16.25
 1,155,700 16.25 16.39 16.10 5,700 0 0.1
03/08/2023
16.25
 1,062,000 16.29 16.39 16.15 225,600 0 3.8
02/08/2023
16.29
 1,003,000 16.15 16.44 16.10 204,600 25,000 3.0
01/08/2023
16.15
 2,319,700 16.20 16.73 16.15 0 8,000 -0.1
31/07/2023
16.20
 1,061,400 16.05 16.20 15.96 1,700 600 0.0
28/07/2023
16.05
 1,369,900 16.05 16.20 15.81 0 0 0
27/07/2023
16.05
 2,186,900 16.29 16.34 15.38 0 46,400 -0.8
26/07/2023
16.29
 1,577,600 16.44 16.44 16.05 200,000 0 3.4
25/07/2023
16.44
 1,187,900 16.78 16.82 16.39 55,000 0 0.9
24/07/2023
16.78
 2,101,100 16.44 16.97 16.34 25,000 0 0.4
21/07/2023
16.44
 1,691,200 16.34 16.58 16.34 12,000 0 0.2
20/07/2023
16.34
 2,410,000 16.10 16.49 15.96 9,900 32,600 -0.4
19/07/2023
16.10
 1,075,900 16.29 16.34 16.01 0 41,000 -0.7
18/07/2023
16.29
 1,448,300 16.29 16.39 16.05 200,000 13,500 3.2
17/07/2023
16.29
 1,271,600 16.25 16.54 16.15 150,000 0 2.5
14/07/2023
16.25
 1,548,600 15.96 16.29 15.96 168,800 0 2.8
13/07/2023
15.96
 1,646,700 16.05 16.29 15.81 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |