CTCP Xi măng Hà Tiên 1 (ht1)

12.80
0.50
(4.07%)
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
(2026-09-08) 		0.43 3.58% 7,119,500 529,900 7.9
11.68
12.80
12.80
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
12.95
12.80
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
12.95
12.80
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
12.80
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
12.80
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
12.80
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
12.80
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.91
 795,300 9.08 9.40 8.47 51,300 10,000 0.4
24/10/2022
9.08
 477,400 9.83 10.11 9.06 29,500 800 0.3
21/10/2022
9.73
 425,900 10.57 10.57 9.73 10,200 13,700 0.0
20/10/2022
10.43
 356,000 10.53 10.67 10.29 13,500 15,600 0.0
19/10/2022
10.53
 144,800 10.57 10.67 10.34 10,000 1,000 0.1
18/10/2022
10.53
 264,800 10.39 10.62 10.39 1,700 7,400 -0.1
17/10/2022
10.39
 245,200 10.20 10.62 10.11 1,600 40,000 -0.4
14/10/2022
10.39
 270,700 10.48 10.57 10.20 0 4,400 0.0
13/10/2022
10.20
 191,700 10.11 10.34 9.92 200 9,300 -0.1
12/10/2022
10.20
 306,400 9.78 10.43 9.64 10,100 36,400 -0.3
11/10/2022
9.78
 261,500 10.62 10.62 9.68 400 2,200 0.0
10/10/2022
10.39
 491,000 9.45 10.53 9.45 50,500 0 0.6
07/10/2022
10.06
 872,500 10.81 10.81 10.06 52,900 80,500 -0.3
06/10/2022
10.81
 501,000 11.60 11.60 10.81 700 36,900 -0.4
05/10/2022
11.60
 366,400 11.56 11.70 11.23 300 30,000 -0.4
04/10/2022
11.23
 545,000 12.07 12.35 11.23 4,600 55,000 -0.6
03/10/2022
12.02
 565,500 13.01 13.05 12.02 200 19,400 -0.2
30/09/2022
12.91
 460,600 13.10 13.10 12.45 5,400 0 0.1
29/09/2022
13.19
 511,800 13.76 13.80 13.15 0 0 -0.5
28/09/2022
13.38
 539,200 13.76 13.94 13.38 7,600 44,000 -0.5
27/09/2022
13.90
 752,000 13.43 13.99 13.19 0 21,100 -0.3
26/09/2022
13.38
 689,600 13.76 13.94 13.05 7,500 4,200 0.0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2022
13.94
 426,400 14.36 14.36 13.90 4,300 900 0.1
22/09/2022
14.04
 626,400 13.77 14.08 13.68 15,900 6,800 0.1
21/09/2022
13.77
 335,100 13.72 13.90 13.59 3,400 25,900 -0.3
20/09/2022
13.72
 317,700 13.50 13.72 13.45 100 1,100 0.0
19/09/2022
13.50
 535,300 13.77 13.86 13.50 0 14,900 -0.2
16/09/2022
13.77
 380,300 13.86 13.95 13.72 2,900 4,800 0.0
15/09/2022
13.86
 307,500 13.95 13.99 13.77 800 4 -0.4
14/09/2022
13.77
 443,400 13.68 13.99 13.50 2,000 31,000 0.0
13/09/2022
13.86
 282,000 13.99 14.13 13.86 0 15,810 0.0
12/09/2022
13.95
 320,300 13.99 14.22 13.95 11,600 400 0.1
09/09/2022
13.95
 332,800 13.99 14.35 13.77 20,100 16,800 0.1
08/09/2022
13.81
 365,300 13.99 14.04 13.77 400 10,200 -0.2
07/09/2022
13.90
 835,200 14.40 14.40 13.77 1,000 16,500 -0.2
06/09/2022
14.40
 519,600 14.58 14.76 14.35 0 63,500 -1.0
05/09/2022
14.58
 312,800 14.35 14.58 14.31 1,800 6,900 -0.1
31/08/2022
14.35
 288,700 14.31 14.44 14.13 300 31,400 -0.5
30/08/2022
14.35
 389,400 14.40 14.58 14.22 100 12,600 -0.2
29/08/2022
14.40
 856,700 14.40 14.58 14.13 3,100 26,700 -0.4
26/08/2022
14.67
 381,900 14.85 15.03 14.67 600 3,100 0.0
25/08/2022
14.85
 352,000 14.71 14.85 14.71 3,000 0 0.0
24/08/2022
14.71
 443,900 14.85 14.85 14.67 6,200 0 0.1
23/08/2022
14.85
 464,600 14.40 14.85 14.40 26,100 0 0.4
22/08/2022
14.40
 664,100 14.35 14.67 14.31 21,200 44,200 -0.4
19/08/2022
14.53
 943,100 14.67 14.89 14.40 1,000 17,400 -0.3
18/08/2022
14.76
 836,100 15.03 15.07 14.67 0 13,000 -0.2
17/08/2022
15.03
 631,800 15.25 15.34 15.03 9,100 16,000 -0.1
16/08/2022
15.25
 1,330,600 15.30 15.66 15.21 31,000 68,900 -0.6
15/08/2022
15.03
 525,800 15.03 15.30 14.98 1,700 0 0.0
12/08/2022
14.98
 822,800 14.94 15.16 14.80 14,100 0 0.2
11/08/2022
15.07
 855,600 15.48 15.52 14.85 7,100 7,400 0.0
10/08/2022
15.30
 1,226,900 15.21 15.39 14.94 2,400 0 0.0
09/08/2022
15.12
 591,800 15.30 15.43 15.07 0 0 0.4
08/08/2022
15.30
 931,500 15.16 15.52 15.12 25,600 2,000 0.4
05/08/2022
15.12
 803,400 14.94 15.16 14.89 33,500 0 0.6
04/08/2022
15.03
 917,500 15.34 15.34 14.89 204,100 0 3.4
03/08/2022
15.12
 754,800 14.67 15.12 14.67 53,900 900 0.9
02/08/2022
15.03
 1,154,100 14.85 15.16 14.85 13,200 5,000 0.1
01/08/2022
14.85
 1,309,100 14.40 14.94 14.40 17,600 0 0.3
29/07/2022
14.53
 508,800 14.62 14.67 14.49 0 500 0.0
28/07/2022
14.49
 715,700 14.49 14.76 14.35 6,600 0 0.1
27/07/2022
14.22
 375,800 14.13 14.26 13.95 10,000 0 0.2
26/07/2022
14.22
 471,100 14.22 14.49 14.08 200 0 0.0
25/07/2022
14.17
 654,600 14.40 14.53 14.17 5,200 10,800 -0.1
22/07/2022
14.44
 597,100 14.53 14.85 14.44 112,900 6,300 0.2
21/07/2022
14.67
 1,205,200 14.76 15.16 14.58 5,400 31,500 -0.4
20/07/2022
14.67
 758,000 14.80 14.85 14.58 30,600 400 0.5
19/07/2022
14.58
 431,400 14.67 14.67 14.31 0 18,700 -0.3
18/07/2022
14.58
 666,500 14.49 14.94 14.35 6,100 400 0.1
15/07/2022
14.40
 704,300 14.40 14.80 14.17 8,900 12,700 -0.1
14/07/2022
14.40
 562,600 14.35 14.58 14.26 7,800 10,000 0.0
13/07/2022
14.58
 918,900 14.40 14.85 14.31 15,100 1,000 0.2
12/07/2022
14.35
 741,400 14.13 14.35 13.95 12,100 0 0.2
11/07/2022
13.99
 650,800 13.63 14.22 13.63 0 6,900 -0.1
08/07/2022
13.86
 421,700 13.68 14.13 13.54 4,000 326,700 -0.1
07/07/2022
13.45
 358,900 13.77 13.77 13.27 200 400 0.0
06/07/2022
13.45
 536,700 13.50 13.81 13.41 6,600 51,800 -0.7
05/07/2022
13.59
 644,400 14.31 14.31 13.50 0 0 -0.4
04/07/2022
14.04
 631,800 13.68 14.40 13.68 0 24,300 -0.4
01/07/2022
13.63
 417,100 13.72 13.90 13.09 16,300 17,500 0.0
30/06/2022
13.95
 633,900 14.26 14.26 13.54 100 29,300 -0.5
29/06/2022
13.90
 643,200 13.99 14.26 13.90 900 25,100 -0.4
28/06/2022
14.26
 623,600 14.40 14.40 14.08 0 181,400 -2.9
27/06/2022
14.31
 573,200 13.95 14.31 13.68 19,100 0 0.3
24/06/2022
13.95
 407,300 14.22 14.31 13.90 300 97,600 -1.5
23/06/2022
14.17
 440,900 13.50 14.31 13.41 112,900 6,300 1.7
22/06/2022
13.59
 614,400 13.77 13.77 13.36 4,100 72,100 -1.0
21/06/2022
13.27
 640,900 12.60 13.77 12.60 16,500 4,600 0.2
20/06/2022
13.14
 1,161,900 13.72 14.40 13.09 111,200 65,100 0.7
17/06/2022
13.63
 1,134,200 13.68 14.04 13.41 23,000 22,800 0.0
16/06/2022
14.35
 804,300 14.22 14.40 13.72 122,300 2,400 1.9
15/06/2022
13.68
 1,564,600 14.40 14.71 13.50 126,300 27,500 1.5
14/06/2022
14.44
 767,100 14.40 15.21 14.40 100,200 25,700 1.2
13/06/2022
15.07
 1,533,700 15.12 15.75 15.07 1,700 32,100 -0.5
10/06/2022
16.20
 2,298,600 15.75 16.83 15.66 8,600 79,300 -1.3
09/06/2022
15.93
 1,129,600 15.30 15.97 15.30 104,100 0 1.8
08/06/2022
15.39
 1,504,600 15.07 15.66 15.03 104,600 23,200 1.4
07/06/2022
14.94
 1,152,100 14.98 15.30 14.58 15,000 12,100 0.0
06/06/2022
15.07
 671,600 15.21 15.39 14.89 25,200 10,000 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc