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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |