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)
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
22/09/2022
14.42
 626,400 14.14 14.47 14.05 15,900 6,800 0.1
21/09/2022
14.14
 335,100 14.10 14.28 13.96 3,400 25,900 -0.3
20/09/2022
14.10
 317,700 13.87 14.10 13.82 100 1,100 -0.0
19/09/2022
13.87
 535,300 14.14 14.24 13.87 0 14,900 -0.2
16/09/2022
14.14
 380,300 14.24 14.33 14.10 2,900 4,800 -0.0
15/09/2022
14.24
 307,500 14.14 14.37 14.14 800 4 -0.4
14/09/2022
14.14
 443,400 14.24 14.37 13.87 2,000 31,000 -0.0
13/09/2022
14.24
 282,000 14.33 14.51 14.24 0 15,810 -0.0
12/09/2022
14.33
 320,300 14.33 14.61 14.33 11,600 400 0.1
09/09/2022
14.33
 332,800 14.19 14.74 14.14 20,100 16,800 0.1
08/09/2022
14.19
 365,300 14.28 14.42 14.14 400 10,200 -0.2
07/09/2022
14.28
 835,200 14.79 14.79 14.14 1,000 16,500 -0.2
06/09/2022
14.79
 519,600 14.97 15.16 14.74 0 63,500 -1.0
05/09/2022
14.97
 312,800 14.74 14.97 14.70 1,800 6,900 -0.1
31/08/2022
14.74
 288,700 14.74 14.84 14.51 300 31,400 -0.5
30/08/2022
14.74
 389,400 14.79 14.97 14.61 100 12,600 -0.2
29/08/2022
14.79
 856,700 15.07 15.07 14.51 3,100 26,700 -0.4
26/08/2022
15.07
 381,900 15.25 15.44 15.07 600 3,100 -0.0
25/08/2022
15.25
 352,000 15.11 15.25 15.11 3,000 0 0.0
24/08/2022
15.11
 443,900 15.25 15.25 15.07 6,200 0 0.1
23/08/2022
15.25
 464,600 14.79 15.25 14.79 26,100 0 0.4
22/08/2022
14.79
 664,100 14.93 15.07 14.70 21,200 44,200 -0.4
19/08/2022
14.93
 943,100 15.16 15.30 14.79 1,000 17,400 -0.3
18/08/2022
15.16
 836,100 15.44 15.48 15.07 0 13,000 -0.2
17/08/2022
15.44
 631,800 15.67 15.76 15.44 9,100 16,000 -0.1
16/08/2022
15.67
 1,330,600 15.44 16.08 15.62 31,000 68,900 -0.6
15/08/2022
15.44
 525,800 15.39 15.71 15.39 1,700 0 0.0
12/08/2022
15.39
 822,800 15.48 15.58 15.21 14,100 0 0.2
11/08/2022
15.48
 855,600 15.71 15.95 15.25 7,100 7,400 -0.0
10/08/2022
15.71
 1,226,900 15.53 15.81 15.34 2,400 0 0.0
09/08/2022
15.53
 591,800 15.71 15.85 15.48 0 0 0.4
08/08/2022
15.71
 931,500 15.53 15.95 15.53 25,600 2,000 0.4
05/08/2022
15.53
 803,400 15.44 15.58 15.30 33,500 0 0.6
04/08/2022
15.44
 917,500 15.53 15.76 15.30 204,100 0 3.4
03/08/2022
15.53
 754,800 15.44 15.53 15.07 53,900 900 0.9
02/08/2022
15.44
 1,154,100 15.25 15.58 15.25 13,200 5,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |