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)
17/02/2023
14.23
 1,123,900 14.42 14.71 14.08 0 4,400 -0.1
16/02/2023
14.42
 1,359,100 14.37 14.47 14.04 600 6,013 -0.1
15/02/2023
14.37
 2,425,700 13.51 14.42 13.41 13,400 6,102 0.1
14/02/2023
13.51
 904,800 13.75 13.94 13.22 800 800 0
13/02/2023
13.75
 2,257,700 12.93 13.75 12.59 530,600 17,600 7.3
10/02/2023
12.93
 868,400 12.59 13.22 12.59 13,200 3,800 0.1
09/02/2023
12.59
 493,600 12.69 12.98 12.50 8,100 1,600 0.1
08/02/2023
12.69
 566,800 12.50 12.83 11.68 163,900 0 2.2
07/02/2023
12.50
 807,300 12.88 13.07 12.02 72,600 17,400 0.7
06/02/2023
12.88
 346,600 13.17 13.22 12.50 0 9,100 -0.1
03/02/2023
13.17
 647,700 12.69 13.27 12.69 0 5,500 -0.1
02/02/2023
12.69
 880,600 12.83 12.98 12.31 15,800 3,900 0.2
01/02/2023
12.83
 1,223,700 13.80 13.84 12.83 1,300 26,210 -0.3
31/01/2023
13.80
 1,172,500 13.27 13.80 12.98 218,100 3 3.1
30/01/2023
13.27
 1,835,300 13.12 13.56 13.17 566,800 400 7.8
27/01/2023
13.12
 915,500 12.79 13.36 12.83 422,960 41,000 5.2
19/01/2023
12.79
 1,216,500 12.55 13.27 12.35 164,800 52,500 1.5
18/01/2023
12.55
 1,409,500 12.93 13.41 12.45 252,800 44,000 2.7
17/01/2023
12.93
 1,310,700 12.83 13.27 12.55 229,000 17,000 2.9
16/01/2023
12.83
 1,048,000 12.40 12.83 12.40 217,200 32,600 2.5
13/01/2023
12.40
 1,942,600 12.59 12.93 12.02 315,800 51,700 3.4
12/01/2023
12.59
 1,783,500 11.92 12.59 11.92 631,000 21,200 8.0
11/01/2023
11.92
 1,200,400 11.25 12.02 11.54 587,900 28,900 6.9
10/01/2023
11.25
 1,461,700 10.53 11.25 10.67 153,000 20,900 1.5
09/01/2023
10.53
 365,200 10.67 10.96 10.53 10,500 4,800 0.1
06/01/2023
10.67
 443,200 11.01 11.15 10.48 1,200 17,300 -0.2
05/01/2023
11.01
 494,000 10.96 11.25 10.86 3,800 18,100 -0.2
04/01/2023
10.96
 845,100 10.62 11.25 10.67 1,000 18,200 -0.2
03/01/2023
10.62
 662,100 9.95 10.62 10.00 22,500 9,100 0.1
30/12/2022
9.95
 235,300 9.90 10.09 9.85 56,300 5,900 0.5
29/12/2022
9.90
 130,600 10.05 10.14 9.85 2,900 6,000 -0.0
28/12/2022
10.05
 214,000 9.81 10.19 9.66 50,000 23,000 0.3
27/12/2022
9.81
 382,800 9.47 10.00 9.28 64,100 1,000 0.6
26/12/2022
9.47
 374,100 9.85 9.90 9.42 55,900 10,100 0.5
23/12/2022
9.85
 153,700 9.85 9.95 9.61 400 2,100 -0.0
22/12/2022
9.85
 185,500 10.00 10.29 9.76 1,200 17,200 -0.2
21/12/2022
10.00
 539,700 9.95 10.19 9.58 1,400 1,640 -0.0
20/12/2022
9.95
 1,280,800 10.67 10.67 9.95 3,800 22,100 -0.2
19/12/2022
10.67
 786,100 10.53 10.91 10.53 55,100 21,100 0.4
16/12/2022
10.53
 810,900 10.29 10.67 10.00 100 1,700 -0.0
15/12/2022
10.29
 161,900 10.24 10.33 10.19 12,000 2,000 0.1
14/12/2022
10.24
 478,200 10.38 10.72 10.19 8,000 40,500 -0.3
13/12/2022
10.38
 424,200 10.57 10.57 10.00 100 13,600 -0.1
12/12/2022
10.57
 638,200 10.38 10.86 10.38 6,200 39,900 -0.4
09/12/2022
10.38
 707,400 9.90 10.38 9.76 18,000 100 0.2
08/12/2022
9.90
 353,700 9.66 10.14 9.66 7,200 3,500 0.0
07/12/2022
9.66
 410,500 9.85 9.85 9.61 13,700 0 0.1
06/12/2022
9.85
 1,112,200 10.09 10.29 9.85 12,300 9,310 0.0
05/12/2022
10.09
 471,200 9.90 10.29 9.90 4,600 15,742 -0.1
02/12/2022
9.90
 440,500 9.85 9.90 9.58 22,000 7,000 0.2
01/12/2022
9.85
 688,300 9.81 10.19 9.76 35,200 49,030 -0.1
30/11/2022
9.81
 783,400 9.61 9.95 9.42 19,100 59,000 -0.4
29/11/2022
9.61
 868,700 9.06 9.66 9.23 6,900 8,300 -0.0
28/11/2022
9.06
 833,600 8.47 9.06 8.53 24,000 6,100 0.2
25/11/2022
8.47
 210,200 8.25 8.51 8.37 16,100 1,000 0.1
24/11/2022
8.25
 239,700 8.40 8.40 8.13 3,000 18,100 -0.1
23/11/2022
8.40
 288,100 8.63 8.66 8.38 2,800 31,200 -0.2
22/11/2022
8.63
 612,600 8.31 8.76 8.30 10,400 4,200 0.1
21/11/2022
8.31
 256,200 8.16 8.44 8.09 17,900 26,200 -0.1
18/11/2022
8.16
 327,500 7.98 8.17 7.64 15,000 5,100 0.1
17/11/2022
7.98
 229,100 7.68 8.03 7.70 27,100 4,700 0.2
16/11/2022
7.68
 777,800 7.18 7.68 6.68 77,800 1,000 0.6
15/11/2022
7.18
 815,800 7.72 7.72 7.18 14,880 0 0.1
14/11/2022
7.72
 451,000 8.13 8.13 7.59 29,500 0 0.2
11/11/2022
8.13
 481,400 8.14 8.43 8.12 7,700 600 0.1
10/11/2022
8.14
 788,400 8.75 8.75 8.14 6,500 36,300 -0.3
09/11/2022
8.75
 219,300 8.75 9.04 8.71 1,000 6,500 -0.1
08/11/2022
8.75
 312,300 8.71 8.94 8.17 52,000 30 0.5
07/11/2022
8.71
 469,000 9.36 9.42 8.71 79,100 15,480 0.6
04/11/2022
9.36
 240,700 9.71 9.81 9.23 37,100 29,900 0.1
03/11/2022
9.71
 288,000 9.71 9.76 9.48 29,000 14,800 0.1
02/11/2022
9.71
 232,200 9.76 9.85 9.52 8,400 300 0.1
01/11/2022
9.76
 330,800 9.61 9.81 9.61 60,370 0 0.6
31/10/2022
9.61
 408,700 9.71 9.81 9.43 83,800 11,200 0.7
28/10/2022
9.71
 353,100 9.48 9.76 9.37 54,700 7,620 0.5
27/10/2022
9.48
 311,900 9.10 9.52 9.13 113,800 300 1.1
26/10/2022
9.10
 296,200 9.15 9.57 9.08 22,200 32,000 -0.1
25/10/2022
9.15
 795,300 9.33 9.66 8.70 51,300 10,000 0.4
24/10/2022
9.33
 477,400 10.00 10.38 9.31 29,500 800 0.3
21/10/2022
10.00
 425,900 10.72 10.86 10.00 10,200 13,700 -0.0
20/10/2022
10.72
 356,000 10.82 10.96 10.57 13,500 15,600 -0.0
19/10/2022
10.82
 144,800 10.82 10.96 10.62 10,000 1,000 0.1
18/10/2022
10.82
 264,800 10.67 10.91 10.67 1,700 7,400 -0.1
17/10/2022
10.67
 245,200 10.67 10.91 10.38 1,600 40,000 -0.4
14/10/2022
10.67
 270,700 10.48 10.86 10.48 0 4,400 -0.0
13/10/2022
10.48
 191,700 10.48 10.62 10.19 200 9,300 -0.1
12/10/2022
10.48
 306,400 10.05 10.72 9.90 10,100 36,400 -0.3
11/10/2022
10.05
 261,500 10.67 10.91 9.95 400 2,200 -0.0
10/10/2022
10.67
 491,000 10.33 10.82 9.71 50,500 0 0.6
07/10/2022
10.33
 872,500 11.10 11.10 10.33 52,900 80,500 -0.3
06/10/2022
11.10
 501,000 11.92 11.92 11.10 700 36,900 -0.4
05/10/2022
11.92
 366,400 11.54 12.02 11.54 300 30,000 -0.4
04/10/2022
11.54
 545,000 12.35 12.69 11.54 4,600 55,000 -0.6
03/10/2022
12.35
 565,500 13.27 13.41 12.35 200 19,400 -0.2
30/09/2022
13.27
 460,600 13.56 13.56 12.79 5,400 0 0.1
29/09/2022
13.56
 511,800 13.75 14.18 13.51 0 0 -0.5
28/09/2022
13.75
 539,200 14.28 14.32 13.75 7,600 44,000 -0.5
27/09/2022
14.28
 752,000 13.75 14.37 13.56 0 21,100 -0.3
26/09/2022
13.75
 689,600 14.32 14.32 13.41 7,500 4,200 0.0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2022
14.32
 426,400 14.42 14.76 14.28 4,300 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |