CTCP Xi măng Hà Tiên 1 (ht1)

11.80
0
(0%)
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
(2026-08-19) 		-0.71 -5.66% 5,346,100 591,500 8.7
11.68
16.06
11.80
2 tháng
(2026-07-20) 		0.07 0.61% 9,587,400 666,600 9.6
11.34
16.06
11.80
3 tháng
(2026-06-22) 		-1.58 -11.83% 13,085,300 902,700 12.7
11.34
16.06
11.80
6 tháng
(2026-03-23) 		-2.31 -16.39% 31,896,200 -21,200 -1.6
11.34
16.06
11.80
12 tháng
(2025-09-23) 		-5.33 -31.12% 107,004,300 -2,215,000 -34.7
11.34
19.56
11.80
24 tháng
(2024-09-30) 		0.18 1.59% 262,909,500 318,251 22.8
9
19.56
11.80
36 tháng
(2023-10-04) 		-0.79 -6.24% 362,401,800 -103,892 21.5
9
19.56
11.80
60 tháng
(2021-10-14) 		-9.66 -45% 1,067,528,900 -246,450 -23.7
6.99
23.77
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
17.09
 556,000 17.18 17.27 16.78 5,300 108,400 -1.9
26/01/2022
17.18
 1,120,400 17.86 18.08 17.18 2,500 500,000 -8.1
25/01/2022
17.86
 828,700 17.36 17.99 16.65 69,900 200 1.3
24/01/2022
17.36
 1,948,600 18.62 18.62 17.36 15,500 8,100 0.1
21/01/2022
18.62
 1,270,200 19.03 19.61 18.62 200 486,000 -10.2
20/01/2022
19.03
 680,900 18.44 19.03 18.35 2,300 1,400 0.0
19/01/2022
18.44
 739,200 17.99 18.44 17.95 2,700 2,200 0.0
18/01/2022
17.99
 1,574,300 20.15 20.15 17.63 146,400 500 2.9
17/01/2022
20.15
 966,500 20.24 20.60 19.84 38,900 18,500 0.4
14/01/2022
20.24
 1,008,000 20.51 20.83 19.93 5,000 800 0.1
13/01/2022
20.51
 1,453,200 21.14 21.73 20.42 200 2,000 0.0
12/01/2022
21.14
 2,281,200 20.51 21.32 20.11 300 250,600 -5.7
11/01/2022
20.51
 2,087,000 20.69 21.32 20.42 100 330,600 -7.6
10/01/2022
20.69
 3,443,800 21.14 21.55 20.60 9,400 116,000 -2.4
07/01/2022
21.14
 1,960,700 21.19 21.41 20.78 25,400 27,400 0.0
06/01/2022
21.19
 1,903,000 21.59 21.59 21.19 14,200 215,500 -4.8
05/01/2022
21.59
 3,077,700 21.50 22.31 21.55 209,300 136,500 1.8
04/01/2022
21.50
 3,935,700 20.11 21.50 20.20 45,800 59,100 -0.3
31/12/2021
20.11
 1,323,800 20.15 20.51 20.06 3,100 21,000 -0.4
30/12/2021
20.15
 1,092,300 20.33 20.56 20.11 5,900 66,700 -1.4
29/12/2021
20.33
 1,316,900 20.47 20.78 20.29 2,700 34,600 -0.7
28/12/2021
20.47
 3,368,500 19.88 20.96 19.75 15,200 5,700 0.2
27/12/2021
19.88
 1,450,800 20.20 20.51 19.84 4,700 19,100 -0.3
24/12/2021
20.20
 1,887,400 19.88 20.42 19.75 27,500 3,200 0.5
23/12/2021
19.88
 2,314,200 20.33 20.56 19.66 22,800 20,100 0.1
22/12/2021
20.33
 2,508,200 20.78 21.19 20.20 22,400 121,200 -2.3
21/12/2021
20.78
 3,318,900 20.51 21.05 19.97 151,300 105,900 1.0
20/12/2021
20.51
 3,620,700 21.32 21.32 20.51 26,500 123,300 -2.3
17/12/2021
21.32
 2,729,700 21.32 21.86 20.92 55,000 1,000 1.3
16/12/2021
21.32
 2,626,900 21.73 21.86 21.14 67,700 44,900 0.5
15/12/2021
21.73
 3,863,900 21.50 22.31 20.74 24,100 18,900 0.1
14/12/2021
21.50
 7,397,300 22.94 22.94 21.41 70,300 212,200 -3.5
13/12/2021
22.94
 3,409,400 23.35 23.89 22.94 900 3,400 -0.1
10/12/2021
23.35
 3,936,700 22.58 23.75 22.72 0 85,500 -2.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
22.58
 1,724,400 22.31 22.85 22.40 400 149,500 -3.7
08/12/2021
22.31
 2,434,900 22.18 22.66 22.23 100 413,300 -10.8
07/12/2021
22.18
 2,111,100 21.88 22.31 21.88 82,200 385,300 -7.8
06/12/2021
21.88
 2,201,200 21.88 22.27 21.46 32,400 124,600 -2.4
03/12/2021
21.88
 3,030,900 22.83 23.17 21.88 60,700 133,300 -1.9
02/12/2021
22.83
 2,824,000 22.61 23.09 22.40 24,000 94,400 -1.9
01/12/2021
22.61
 2,419,700 22.91 22.91 22.49 12,300 146,600 -3.5
30/11/2021
22.91
 5,005,600 22.23 23.43 22.40 31,500 162,700 -3.5
29/11/2021
22.23
 4,184,400 21.80 22.57 21.03 5,100 134,300 -3.4
26/11/2021
21.80
 4,280,400 21.28 22.53 20.85 16,900 45,600 -0.7
25/11/2021
21.28
 2,676,400 21.41 21.80 21.03 1,600 41,400 -1.0
24/11/2021
21.41
 2,504,700 21.46 22.23 21.41 2,600 300,500 -7.5
23/11/2021
21.46
 2,313,600 20.12 21.46 19.57 60,800 22,800 0.9
22/11/2021
20.12
 5,510,000 21.63 21.71 20.12 160,600 167,900 -0.2
19/11/2021
21.63
 5,031,300 22.74 23.34 21.15 139,300 151,600 -0.5
18/11/2021
22.74
 3,535,300 23.00 23.43 22.36 48,500 268,300 -5.9
17/11/2021
23.00
 2,637,200 23.77 23.77 23.00 200 322,500 -8.7
16/11/2021
23.77
 5,193,600 23.43 24.20 22.49 467,800 87,300 10.3
15/11/2021
23.43
 5,372,800 23.34 23.82 23.09 180,100 44,500 3.7
12/11/2021
23.34
 7,471,200 22.06 23.34 22.06 284,000 38,300 6.6
11/11/2021
22.06
 5,484,000 21.88 22.49 21.46 11,700 75,800 -1.6
10/11/2021
21.88
 5,289,500 20.94 21.88 20.68 0 0 0
09/11/2021
20.94
 2,631,900 21.15 21.33 20.68 19,100 41,200 -0.5
08/11/2021
21.15
 3,120,600 20.60 21.41 20.60 1,000 38,300 -0.9
05/11/2021
20.60
 1,584,300 20.30 20.73 20.25 1,600 15,300 -0.3
04/11/2021
20.30
 2,899,600 19.52 20.60 19.44 34,600 9,500 0.5
03/11/2021
19.52
 5,180,500 20.85 21.37 19.40 96,400 87,000 0.2
02/11/2021
20.85
 2,904,900 20.60 21.28 20.55 27,900 50,000 -0.5
01/11/2021
20.60
 4,692,900 21.24 21.33 20.60 59,500 34,400 0.6
29/10/2021
21.24
 3,560,900 21.46 21.80 21.20 37,600 69,800 -0.8
28/10/2021
21.46
 4,216,900 21.67 21.97 21.46 3,500 405,600 -10.1
27/10/2021
21.67
 7,364,200 20.94 21.88 20.90 380,100 49,900 8.2
26/10/2021
20.94
 2,168,700 20.68 20.94 20.21 88,000 3,300 2.0
25/10/2021
20.68
 3,445,100 20.81 21.41 20.60 21,300 800 0.5
22/10/2021
20.81
 4,774,000 20.25 21.03 20.25 77,800 7,100 1.7
21/10/2021
20.25
 5,819,600 20.94 20.94 20.17 61,200 272,200 -5.0
20/10/2021
20.94
 3,084,200 20.60 21.46 20.43 104,800 20,000 2.1
19/10/2021
20.60
 5,012,200 21.15 21.15 20.60 88,500 51,500 0.9
18/10/2021
21.15
 4,202,200 21.28 21.76 21.07 10,000 103,100 -2.3
15/10/2021
21.28
 4,326,200 21.46 21.88 21.11 55,700 51,000 0.1
14/10/2021
21.46
 4,642,200 21.24 22.31 21.33 92,600 56,600 0.9
13/10/2021
21.24
 3,685,800 21.28 21.54 21.15 61,200 3,500 1.4
12/10/2021
21.28
 3,555,500 21.33 21.71 21.03 39,600 242,300 -5.0
11/10/2021
21.33
 3,106,000 21.46 22.01 21.20 66,800 72,200 0.2
08/10/2021
21.46
 3,488,500 21.24 21.71 21.03 16,500 63,000 -1.1
07/10/2021
21.24
 3,618,900 21.50 22.14 21.15 58,800 67,300 -0.2
06/10/2021
21.50
 6,692,000 20.12 21.50 20.17 203,300 1,000 4.9
05/10/2021
20.12
 3,607,500 20.34 20.55 20.12 4,900 89,200 -2.0
04/10/2021
20.34
 5,808,600 20.34 20.98 19.82 10,700 43,900 -0.8
01/10/2021
20.34
 5,075,600 19.91 20.73 19.65 935,518 895,218 0.9
30/09/2021
19.91
 3,905,700 20.00 20.34 19.70 83,900 52,300 0.7
29/09/2021
20.00
 11,745,500 18.71 20.00 18.88 279,800 2,400 6.4
28/09/2021
18.71
 1,834,900 18.32 18.71 18.32 285,300 24,000 5.7
27/09/2021
18.32
 3,097,800 18.49 19.01 18.19 60,500 400 1.3
24/09/2021
18.49
 2,720,500 19.05 19.10 18.45 200 24,300 -0.5
23/09/2021
19.05
 3,175,700 19.05 19.52 18.97 200 14,200 -0.3
22/09/2021
19.05
 3,349,300 19.27 19.61 19.01 1,400 125,400 -2.8
21/09/2021
19.27
 4,555,500 19.40 19.48 18.49 97,900 16,900 1.8
20/09/2021
19.40
 6,699,300 20.00 20.21 19.05 2,000 86,500 -1.9
17/09/2021
20.00
 4,325,400 19.91 20.38 19.65 1,000 53,300 -1.2
16/09/2021
19.91
 2,336,200 19.78 20.34 19.74 1,000 42,600 -1.0
15/09/2021
19.78
 6,633,100 18.49 19.78 18.24 150,100 9,000 3.2
14/09/2021
18.49
 2,328,700 18.84 18.88 18.28 10,500 17,000 -0.1
13/09/2021
18.84
 2,411,300 18.84 18.97 18.49 20,800 1,200 0.4
10/09/2021
18.84
 2,232,800 19.05 19.05 18.45 108,500 0 2.4
09/09/2021
19.05
 2,589,900 18.37 19.31 18.45 104,500 0 2.3

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