Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	15	1,105,200	15.50	15.75	14.75	252,800	805,600	-8.3
26/01/2026	15.50	1,307,900	16.35	16.70	15.50	158,400	900,000	-11.8
23/01/2026	16.45	730,300	16.30	16.70	16.30	254,800	506,800	-4.1
22/01/2026	16.30	900,900	16.60	16.90	16.30	59,800	524,400	-7.6
21/01/2026	16.30	1,097,300	16.70	16.90	16.15	83,400	614,600	-8.8
20/01/2026	16.80	506,100	17.20	17.35	16.80	21,200	29,100	-0.1
19/01/2026	17.05	485,500	16.90	17.30	16.90	32,200	28,800	0.1
16/01/2026	16.85	723,500	17.25	17.25	16.80	4,600	3,500	0.0
15/01/2026	16.70	634,900	16.20	16.80	16.20	56,100	400	0.9
14/01/2026	16.10	988,700	16.35	17.10	16	8,500	475,500	-7.6
13/01/2026	16.30	535,400	16.60	16.65	16.20	25,200	1,700	0.4
12/01/2026	16.50	468,700	16.55	16.90	16.30	0	46,400	-0.8
09/01/2026	16.50	1,314,400	15.85	16.90	15.85	0	40,800	-0.7
08/01/2026	15.80	514,100	16	16.20	15.75	6,300	89,300	-1.3
07/01/2026	15.70	224,900	15.40	15.90	15.25	39,600	40,200	-0.0
06/01/2026	15.60	154,300	15.50	15.75	15.25	300	43,100	-0.7
05/01/2026	15.50	270,300	16	16	15.50	200	92,400	-1.4
31/12/2025	16.50	349,700	15.50	16.50	15.20	200	27,700	-0.4
30/12/2025	15.60	270,700	15.05	15.60	14.90	2,200	41,800	-0.6
29/12/2025	15.30	97,100	15.45	15.50	15.10	3,200	25,600	-0.3
26/12/2025	15.45	162,800	15.30	15.50	15	16,300	14,400	0.0
25/12/2025	15.50	158,300	15.25	15.65	15.20	28,900	26,400	0.0
24/12/2025	15.50	88,000	15.55	15.65	15.45	19,600	6,600	0.2
23/12/2025	15.55	138,200	15.70	15.70	15.50	26,200	7,800	0.3
22/12/2025	15.70	232,000	16	16	15.50	2,000	33,400	-0.5
19/12/2025	15.40	199,700	15.30	15.50	15.20	134,700	2,000	2.0
18/12/2025	15.30	162,200	15.40	15.40	15.15	19,100	10,500	0.1
17/12/2025	15.40	116,900	15.75	15.75	15.40	8,800	6,500	0.0
16/12/2025	15.60	385,600	14.85	15.60	14.85	251,700	9,000	3.7
15/12/2025	14.85	436,200	14.50	15	14.15	245,200	15,900	3.4
12/12/2025	14.50	343,900	14.80	15.10	14.45	35,700	12,000	0.3
11/12/2025	14.95	489,900	15.15	15.30	14.85	58,500	108,800	-0.8
10/12/2025	15.15	282,000	15.45	15.45	15.10	7,500	5,200	0.0
09/12/2025	15.20	388,100	15.50	15.50	15.10	28,000	14,700	0.2
08/12/2025	15.45	274,700	15.30	15.60	15.30	45,300	23,100	0.3
05/12/2025	15.30	408,500	15.75	15.85	15.30	26,300	114,900	-1.4
04/12/2025	15.70	167,500	15.80	15.90	15.65	20,300	4,100	0.3
03/12/2025	15.60	357,400	15.75	16.15	15.60	10,500	63,500	-0.9
02/12/2025	15.75	274,200	15.60	15.75	15.50	132,500	17,600	1.8
01/12/2025	15.60	98,100	15.75	15.90	15.55	100	23,600	-0.4
28/11/2025	15.75	436,800	15.30	15.90	15.25	279,600	24,600	4.0
27/11/2025	15.30	144,900	15.30	15.50	15.30	10,200	11,300	-0.0
26/11/2025	15.20	428,800	15.50	15.50	15.15	62,800	189,700	-1.9
25/11/2025	15.10	499,200	15.80	15.85	15.10	31,100	64,000	-0.5
24/11/2025	15.70	209,400	15.80	16.10	15.70	2,400	11,500	-0.1
21/11/2025	15.85	224,400	16	16.10	15.80	100	74,500	-1.2
20/11/2025	16	280,400	16.30	16.30	15.80	3,100	31,400	-0.5
19/11/2025	16.15	306,000	16.25	16.40	16.15	30,200	4,800	0.4
18/11/2025	16.20	142,800	16.40	16.40	16.15	0	25,700	-0.4
17/11/2025	16.25	535,200	16.35	16.40	16.15	190,700	62,600	2.1
14/11/2025	16.20	220,800	16	16.40	16	400	13,800	-0.2
13/11/2025	16.35	155,800	16.15	16.50	16.15	0	18,700	-0.3
12/11/2025	16.15	347,900	16.25	16.30	15.85	13,400	8,700	0.1
11/11/2025	15.85	151,000	16.10	16.10	15.75	0	31,400	-0.5
10/11/2025	15.90	224,000	16	16.20	15.90	9,100	9,200	-0.0
07/11/2025	15.90	330,100	16.10	16.20	15.70	11,100	142,000	-2.1
06/11/2025	15.95	183,000	16	16.20	15.95	4,200	20,400	-0.3
05/11/2025	16.20	218,400	16.30	16.30	15.90	3,700	60,500	-0.9
04/11/2025	16.30	599,300	16.10	16.30	15.50	152,700	47,000	1.7
03/11/2025	16.10	611,400	16.95	17	16	36,000	90,500	-0.9
31/10/2025	16.85	521,100	16.80	17.10	16.70	5,200	46,300	-0.7
30/10/2025	16.75	593,100	17	17.05	16.75	21,000	78,100	-1.0
29/10/2025	17.20	516,700	17.30	17.30	16.90	56,700	46,300	0.2
28/10/2025	17.10	1,660,000	17.40	17.55	16.45	95,000	98,000	-0.1
27/10/2025	17.65	829,500	17.30	18.45	17.30	446,800	164,000	5.1
24/10/2025	17.40	2,582,300	18.30	18.50	17.40	89,300	233,300	-2.6
23/10/2025	18.70	1,891,100	21	21	18.70	99,000	452,100	-6.9
22/10/2025	20.10	2,771,500	19	20.10	18.90	125,100	103,700	0.4
21/10/2025	18.80	1,325,200	18.25	18.80	18	209,400	67,100	2.6
20/10/2025	18	2,097,000	17.65	18.85	17.65	530,300	96,700	7.9
17/10/2025	17.65	295,300	17.90	17.90	17.60	39,500	10,700	0.5
16/10/2025	17.75	409,000	17.20	17.80	17	44,300	9,900	0.6
15/10/2025	17.15	432,000	17.40	17.60	17.10	0	30,800	-0.5
14/10/2025	17.50	434,600	17.95	17.95	17.45	21,300	38,800	-0.3
13/10/2025	17.90	327,700	17.80	18	17.60	8,100	2,400	0.1
10/10/2025	18.15	494,200	18	18.30	17.90	301,400	11,700	5.3
09/10/2025	17.90	600,700	17.65	18	17.60	0	0	0
08/10/2025	17.45	301,800	17.65	17.90	17.25	8,900	31,600	-0.4
07/10/2025	17.65	290,000	18.10	18.15	17.55	8,500	45,900	-0.7
06/10/2025	17.95	664,000	17.80	18	17	87,100	135,800	-0.9
03/10/2025	17.45	489,600	17	17.50	16.80	294,600	135,000	2.7
02/10/2025	17	547,500	16.80	17.30	16.70	315,900	80,100	4.1
01/10/2025	16.80	208,100	16.65	16.90	16.65	21,500	12,200	0.2
30/09/2025	16.90	751,000	17.15	17.15	16.60	187,200	47,800	2.3
29/09/2025	17.20	312,000	17.50	17.75	17.20	11,700	19,800	-0.1
26/09/2025	17.65	284,500	17.65	18.10	17.60	0	53,200	-0.9
25/09/2025	17.85	442,800	17.80	18.10	17.65	13,300	67,800	-1.0
24/09/2025	17.75	226,100	17.80	17.80	17.40	12,200	18,800	-0.1
23/09/2025	17.60	527,300	17.40	17.90	17.30	308,900	102,700	3.6
22/09/2025	17.10	1,041,200	18.30	18.30	17.05	109,700	59,800	0.8
19/09/2025	17.85	272,000	18	18.30	17.80	2,100	63,300	-1.1
18/09/2025	18	649,600	18.05	18.15	17.75	5,500	79,000	-1.3
17/09/2025	18.05	1,538,400	18.60	18.60	18.05	118,600	109,800	0.2
16/09/2025	18.60	735,600	19.20	19.20	18.55	4,300	47,400	-0.8
15/09/2025	19.05	947,300	18.50	19.20	18.35	139,300	23,100	2.2
12/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
12/09/2025	18.25	770,100	18.45	18.50	18.10	104,900	11,100	1.7
11/09/2025	18.10	1,050,100	18.30	18.65	17.95	109,400	200,000	-1.7
10/09/2025	18.30	2,522,200	17.30	18.30	17.25	261,100	213,800	0.8
09/09/2025	17.11	424,400	17.30	17.30	17.01	17,200	14,600	0.0
08/09/2025	17.11	1,148,100	17.30	17.30	16.51	148,500	35,300	1.9

Page:
1
2
3
>>

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

CTCP Xi măng Hà Tiên 1 (ht1)

THỐNG KÊ GIAO DỊCH