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)
14/04/2021
15.66
 880,900 15.66 15.79 15.45 6,500 41,500 -0.6
13/04/2021
15.66
 948,600 15.96 16.05 15.62 1,500 400 0.0
12/04/2021
15.96
 1,239,300 15.92 16.09 15.79 0 3,100 -0.1
09/04/2021
15.92
 838,600 16.01 16.01 15.71 2,100 17,800 -0.3
08/04/2021
16.01
 842,900 16.05 16.18 15.88 1,000 1,200 0.0
07/04/2021
16.05
 1,449,500 15.79 16.13 15.58 0 16,300 -0.3
06/04/2021
15.79
 948,900 15.88 15.92 15.75 0 39,600 -0.7
05/04/2021
15.88
 1,029,500 15.96 16.05 15.75 6,500 34,400 -0.5
02/04/2021
15.96
 949,600 15.88 16.31 15.88 102,600 19,100 1.6
01/04/2021
15.88
 1,372,100 15.75 16.05 15.53 33,200 285,000 -4.7
31/03/2021
15.75
 939,500 15.79 15.79 15.53 20,700 4,700 0.3
30/03/2021
15.79
 707,500 15.79 15.88 15.62 31,100 18,200 0.2
29/03/2021
15.79
 1,078,600 15.45 15.79 15.40 144,600 11,500 2.4
26/03/2021
15.45
 2,142,200 15.88 15.88 14.80 17,400 33,100 -0.3
25/03/2021
15.88
 1,072,000 16.05 16.18 15.66 0 17,300 -0.3
24/03/2021
16.05
 1,608,100 16.52 16.52 15.79 11,100 47,800 -0.7
23/03/2021
16.52
 4,132,000 15.96 16.78 16.18 57,800 32,600 0.5
22/03/2021
15.96
 1,090,800 16.05 16.22 15.92 13,200 0 0.2
19/03/2021
16.05
 1,134,700 15.83 16.09 15.71 7,200 23,100 -0.3
18/03/2021
15.83
 800,000 15.75 15.96 15.71 2,400 9,900 -0.1
17/03/2021
15.75
 1,548,700 15.92 15.92 15.66 9,500 0 0.2
16/03/2021
15.92
 1,663,600 16.01 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 15.79 16.26 15.71 6,500 1,500 0.1
11/03/2021
15.79
 2,506,700 15.66 16.13 15.53 5,800 801,370 -14.6
10/03/2021
15.66
 1,705,400 15.88 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 14.85 15.15 14.72 4,600 1,024,000 -17.7
05/03/2021
14.85
 1,524,500 14.93 14.98 14.55 163,300 747,900 -10.0
04/03/2021
14.93
 1,140,800 15.40 15.49 14.68 2,000 329,700 -5.7
03/03/2021
15.40
 1,521,600 15.19 15.62 15.02 12,200 364,300 -6.3
02/03/2021
15.19
 1,700,000 15.19 15.45 14.98 42,000 660,600 -10.9
01/03/2021
15.19
 943,400 15.02 15.19 14.93 80,000 2,900 1.4
26/02/2021
15.02
 1,010,400 14.93 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 14.93 15.28 14.85 116,200 924,300 -14.1
19/02/2021
14.93
 968,600 14.93 14.93 14.76 144,800 623,700 -8.3
18/02/2021
14.93
 693,100 15.02 15.28 14.85 1,000 430,000 -7.5
17/02/2021
15.02
 1,315,100 14.59 15.02 14.55 5,700 1,029,800 -17.5
09/02/2021
14.59
 463,100 14.29 14.85 14.20 9,700 255,800 -4.2
08/02/2021
14.29
 590,700 14.63 14.85 14.16 1,900 296,700 -5.0
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 14.59 14.68 14.29 3,900 45,600 -0.7
03/02/2021
14.59
 344,700 14.07 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 13.73 14.59 13.22 7,000 34,100 -0.4
28/01/2021
13.73
 2,577,900 14.76 14.76 13.73 32,000 154,400 -2.0
27/01/2021
14.76
 876,200 14.89 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 15.15 15.58 15.15 4,600 11,700 -0.1
21/01/2021
15.15
 1,061,100 14.85 15.32 14.85 5,300 329,400 -5.7
20/01/2021
14.85
 1,173,600 15.02 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 16.18 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 16.31 16.48 16.05 15,600 3,000 0.2
13/01/2021
16.31
 1,528,200 16.18 16.56 16.13 65,700 19,900 0.9
12/01/2021
16.18
 818,800 16.22 16.26 16.01 26,500 106,400 -1.5
11/01/2021
16.22
 1,104,100 16.31 16.43 15.96 4,200 29,700 -0.5
08/01/2021
16.31
 1,631,200 16.31 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 14.98 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 14.93 15.28 14.72 37,840 0 0.7
28/12/2020
14.93
 1,294,730 14.59 15.32 14.59 47,970 0 0.8
25/12/2020
14.59
 1,592,820 14.46 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 14.55 15.53 14.42 32,940 44,510 -0.2
21/12/2020
14.55
 1,530,960 14.72 14.76 14.46 38,990 80,150 -0.7
18/12/2020
14.72
 1,920,970 14.29 14.89 14.25 54,940 0 0.9
17/12/2020
14.29
 1,267,060 14.29 14.55 14.12 70,490 23,350 0.8
16/12/2020
14.29
 1,554,020 14.33 14.46 14.16 90,320 199,930 -1.8
15/12/2020
14.33
 909,760 14.50 14.50 14.25 0 5,020 -0.1
14/12/2020
14.50
 1,031,090 14.55 14.72 14.46 12,240 7,800 0.1
11/12/2020
14.55
 1,284,190 14.16 14.55 14.07 40,100 200 0.7
10/12/2020
14.16
 1,807,670 14.59 14.59 14.16 48,520 12,680 0.6
09/12/2020
14.59
 1,060,430 14.68 14.68 14.42 41,110 22,000 0.3
08/12/2020
14.68
 1,502,960 14.55 14.93 14.42 70 36,340 -0.6
07/12/2020
14.55
 3,380,870 13.60 14.55 13.65 57,290 900 0.9
04/12/2020
13.60
 889,400 13.56 13.65 13.47 4,140 0 0.1
03/12/2020
13.56
 665,990 13.56 13.73 13.47 100 41,030 -0.6
02/12/2020
13.56
 759,910 13.73 13.73 13.52 15,900 0 0.3
01/12/2020
13.73
 1,399,290 13.43 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 13.60 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 13.76 13.80 13.48 26,780 0 0.5
23/11/2020
13.76
 1,052,360 13.84 13.96 13.72 3,430 0 0.1
20/11/2020
13.84
 1,343,830 13.84 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 13.36 13.56 13.40 7,600 0 0.1

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