CTCP Xi măng Hà Tiên 1 (ht1)

12.90
0.10
(0.78%)
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)
22/03/2021
15.96
 1,090,800 16.13 16.22 15.92 13,200 0 0.2
19/03/2021
16.05
 1,134,700 15.88 16.09 15.71 7,200 23,100 -0.3
18/03/2021
15.83
 800,000 15.88 15.96 15.71 2,400 9,900 -0.1
17/03/2021
15.75
 1,548,700 15.88 15.92 15.66 9,500 0 0.2
16/03/2021
15.92
 1,663,600 16.05 16.09 15.79 1,200 9,200 -0.1
15/03/2021
16.01
 1,389,400 15.96 16.26 15.92 1,200 14,100 -0.2
12/03/2021
15.96
 2,693,600 15.96 16.26 15.71 6,500 1,500 0.1
11/03/2021
15.79
 2,506,700 15.71 16.13 15.53 5,800 801,370 -14.6
10/03/2021
15.66
 1,705,400 16.05 16.18 15.66 30,300 439,200 -7.5
09/03/2021
15.88
 5,542,800 14.85 15.88 14.80 168,800 1,002,000 -15.2
08/03/2021
14.85
 1,878,600 15.10 15.15 14.72 4,600 1,024,000 -17.7
05/03/2021
14.85
 1,524,500 14.85 14.98 14.55 163,300 747,900 -10.0
04/03/2021
14.93
 1,140,800 15.45 15.49 14.68 2,000 329,700 -5.7
03/03/2021
15.40
 1,521,600 15.23 15.62 15.02 12,200 364,300 -6.3
02/03/2021
15.19
 1,700,000 15.28 15.45 14.98 42,000 660,600 -10.9
01/03/2021
15.19
 943,400 15.10 15.19 14.93 80,000 2,900 1.4
26/02/2021
15.02
 1,010,400 14.76 15.15 14.50 19,400 5,200 0.2
25/02/2021
14.93
 1,319,300 15.10 15.15 14.72 9,300 491,800 -8.4
24/02/2021
15.10
 1,496,700 15.45 15.71 14.85 35,900 699,700 -11.8
23/02/2021
15.45
 2,010,800 15.15 15.88 14.80 7,900 1,108,800 -19.8
22/02/2021
15.15
 1,672,000 14.98 15.28 14.85 116,200 924,300 -14.1
19/02/2021
14.93
 968,600 14.76 14.93 14.76 144,800 623,700 -8.3
18/02/2021
14.93
 693,100 15.28 15.28 14.85 1,000 430,000 -7.5
17/02/2021
15.02
 1,315,100 14.85 15.02 14.55 5,700 1,029,800 -17.5
09/02/2021
14.59
 463,100 14.46 14.85 14.20 9,700 255,800 -4.2
05/02/2021
14.63
 432,400 14.42 14.80 14.42 700 15,200 -0.2
04/02/2021
14.42
 278,300 14.68 14.68 14.29 3,900 45,600 -0.7
03/02/2021
14.59
 344,700 14.25 14.59 14.16 100 26,300 -0.4
02/02/2021
14.07
 318,500 13.73 14.16 13.56 115,000 87,200 0.5
01/02/2021
13.73
 411,900 14.37 14.37 13.65 45,000 43,900 0.0
29/01/2021
14.37
 284,100 13.22 14.59 13.22 7,000 34,100 -0.4
28/01/2021
13.73
 2,577,900 13.90 14.25 13.73 32,000 154,400 -2.0
27/01/2021
14.76
 876,200 15.02 15.06 14.59 154,700 34,300 2.1
26/01/2021
14.89
 522,900 15.36 15.45 14.59 1,100 48,900 -0.8
25/01/2021
15.36
 766,600 15.23 15.71 15.10 67,900 12,700 1.0
22/01/2021
15.23
 659,900 15.23 15.58 15.15 4,600 11,700 -0.1
21/01/2021
15.15
 1,061,100 15.19 15.32 14.85 5,300 329,400 -5.7
20/01/2021
14.85
 1,173,600 14.76 15.19 14.16 41,100 4,300 0.6
19/01/2021
15.02
 2,054,700 16.05 16.05 14.93 3,900 41,100 -0.7
18/01/2021
16.05
 1,058,900 16.22 16.22 15.92 37,800 21,900 0.3
15/01/2021
16.18
 1,236,100 16.18 16.39 16.09 7,500 6,200 0.0
14/01/2021
16.18
 840,400 16.48 16.48 16.05 15,600 3,000 0.2
13/01/2021
16.31
 1,528,200 16.31 16.56 16.13 65,700 19,900 0.9
12/01/2021
16.18
 818,800 16.05 16.26 16.01 26,500 106,400 -1.5
11/01/2021
16.22
 1,104,100 16.43 16.43 15.96 4,200 29,700 -0.5
08/01/2021
16.31
 1,631,200 16.35 16.65 16.22 125,200 9,900 2.2
07/01/2021
16.31
 1,556,700 16.22 16.39 15.92 73,800 0 1.4
06/01/2021
16.22
 1,590,000 16.13 16.48 16.05 31,700 200 0.6
05/01/2021
16.13
 2,513,100 15.58 16.39 15.45 39,600 0 0.7
04/01/2021
15.58
 2,349,500 15.28 15.79 14.98 79,200 21,000 1.1
31/12/2020
14.98
 790,460 14.89 15.02 14.80 6,120 7,840 0.0
30/12/2020
14.89
 1,105,660 15.15 15.23 14.85 6,380 0 0.1
29/12/2020
15.15
 1,663,170 14.98 15.28 14.72 37,840 0 0.7
28/12/2020
14.93
 1,294,730 14.93 15.32 14.59 47,970 0 0.8
25/12/2020
14.59
 1,592,820 14.42 14.93 14.16 16,190 34,630 -0.3
24/12/2020
14.46
 1,204,840 15.10 15.10 14.07 110 52,020 -0.9
23/12/2020
15.10
 1,192,140 15.36 15.45 15.02 29,260 0 0.5
22/12/2020
15.36
 2,848,710 14.59 15.53 14.42 32,940 44,510 -0.2
21/12/2020
14.55
 1,530,960 14.63 14.76 14.46 38,990 80,150 -0.7
18/12/2020
14.72
 1,920,970 14.33 14.89 14.25 54,940 0 0.9
17/12/2020
14.29
 1,267,060 14.25 14.55 14.12 70,490 23,350 0.8
16/12/2020
14.29
 1,554,020 14.42 14.46 14.16 90,320 199,930 -1.8
15/12/2020
14.33
 909,760 14.42 14.50 14.25 0 5,020 -0.1
14/12/2020
14.50
 1,031,090 14.68 14.72 14.46 12,240 7,800 0.1
11/12/2020
14.55
 1,284,190 14.12 14.55 14.07 40,100 200 0.7
10/12/2020
14.16
 1,807,670 14.55 14.55 14.16 48,520 12,680 0.6
09/12/2020
14.59
 1,060,430 14.59 14.68 14.42 41,110 22,000 0.3
08/12/2020
14.68
 1,502,960 14.93 14.93 14.42 70 36,340 -0.6
07/12/2020
14.55
 3,380,870 14.55 14.55 13.65 57,290 900 0.9
04/12/2020
13.60
 889,400 13.47 13.65 13.47 4,140 0 0.1
03/12/2020
13.56
 665,990 13.65 13.73 13.47 100 41,030 -0.6
02/12/2020
13.56
 759,910 13.69 13.73 13.52 15,900 0 0.3
01/12/2020
13.73
 1,399,290 13.13 13.73 13.13 16,130 900 0.2
30/11/2020
13.43
 840,700 13.73 13.77 13.43 105,570 41,640 1.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
13.73
 1,064,590 13.90 13.90 13.47 7,160 12,300 -0.1
26/11/2020
13.60
 728,770 13.64 13.72 13.56 40,450 0 0.7
25/11/2020
13.64
 1,069,120 13.56 13.64 13.44 29,740 0 0.5
24/11/2020
13.56
 1,651,050 13.68 13.80 13.48 26,780 0 0.5
23/11/2020
13.76
 1,052,360 13.96 13.96 13.72 3,430 0 0.1
20/11/2020
13.84
 1,343,830 13.92 13.96 13.76 0 7,600 -0.1
19/11/2020
13.84
 1,752,170 13.56 13.88 13.56 35,150 8,670 0.5
18/11/2020
13.56
 1,335,270 13.52 13.56 13.40 7,600 0 0.1
17/11/2020
13.36
 982,250 13.12 13.36 13.12 90,440 0 1.5
16/11/2020
13.12
 1,264,660 13.16 13.44 13.08 1,260 12,280 -0.2
13/11/2020
13.16
 845,400 13.24 13.36 13.16 26,050 6,400 0.3
12/11/2020
13.24
 1,030,150 12.96 13.36 12.96 600 21,800 -0.3
11/11/2020
13.00
 635,060 13.08 13.12 12.96 6,820 12,670 -0.1
10/11/2020
13.04
 1,242,910 13.40 13.44 13.04 5,640 47,630 -0.7
09/11/2020
12.96
 1,143,020 12.29 12.96 12.29 12,140 0 0.2
06/11/2020
12.29
 341,200 12.29 12.37 12.25 1,200 1,090 0.0
05/11/2020
12.37
 599,870 12.69 12.69 12.33 0 26,920 -0.4
04/11/2020
12.65
 894,090 12.61 12.72 12.45 0 12,130 -0.2
03/11/2020
12.45
 784,870 12.13 12.72 12.13 0 11,700 -0.2
02/11/2020
12.13
 346,250 12.17 12.17 11.93 12,780 0 0.2
30/10/2020
12.05
 439,040 12.05 12.13 11.81 0 134,560 -2.0
29/10/2020
11.97
 755,690 11.57 12.05 11.57 31,120 11,620 0.3
28/10/2020
11.81
 1,234,900 11.97 12.29 11.81 0 48,750 -0.7
27/10/2020
12.05
 1,149,310 12.37 12.49 12.01 0 155,870 -2.4
26/10/2020
12.45
 1,378,370 12.72 12.76 12.41 127,250 140,780 -0.2
23/10/2020
12.76
 1,149,300 12.84 12.92 12.69 18,730 0 0.3

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