CTCP Xi măng Hà Tiên 1 (ht1)

13
0.20
(1.56%)
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)
03/01/2020
11.65
 151,970 11.65 12.05 11.65 6,700 119,630 -1.7
02/01/2020
11.81
 65,520 11.81 11.89 11.77 7,400 19,890 -0.2
31/12/2019
11.93
 15,670 11.73 12.01 11.73 0 7,140 -0.1
30/12/2019
11.97
 61,140 11.61 11.97 11.61 50,010 22,830 0.4
27/12/2019
11.81
 103,170 11.57 11.81 11.57 50,000 51,310 0.0
26/12/2019
11.77
 195,930 11.61 11.81 11.61 500 73,820 -1.1
25/12/2019
11.69
 62,520 11.77 11.89 11.57 50,000 9,480 0.6
24/12/2019
11.69
 40,180 11.69 11.77 11.53 1,740 9,050 -0.1
23/12/2019
11.77
 157,360 11.65 11.85 11.49 50,000 108,710 -0.8
20/12/2019
11.73
 93,110 11.81 11.97 11.53 3,300 72,650 -1.0
19/12/2019
11.93
 48,880 11.97 12.05 11.69 1,000 19,970 -0.3
18/12/2019
11.97
 50,310 12.05 12.17 11.73 0 9,750 -0.1
17/12/2019
12.21
 123,370 12.13 12.29 12.01 1,000 15,820 -0.2
16/12/2019
12.17
 43,890 12.37 12.37 12.13 2,020 7,050 -0.1
13/12/2019
12.33
 202,450 12.01 12.37 12.01 144,290 38,200 1.6
12/12/2019
12.17
 33,230 12.13 12.17 12.05 19,060 7,980 0.2
11/12/2019
12.21
 31,310 12.21 12.21 12.01 17,590 3,960 0.2
10/12/2019
12.21
 62,710 12.29 12.29 12.05 24,230 0 0.4
09/12/2019
12.17
 247,500 11.81 12.17 11.81 130,260 0 2.0
06/12/2019
11.81
 95,110 11.93 11.93 11.73 55,000 110 0.8
05/12/2019
11.81
 59,710 11.81 11.97 11.73 11,340 250 0.2
04/12/2019
11.81
 99,120 11.93 11.93 11.61 51,230 2,000 0.7
03/12/2019
11.93
 304,510 11.61 11.97 11.49 166,550 57,440 1.6
02/12/2019
11.61
 200,290 11.73 11.73 11.25 94,030 1,050 1.3
29/11/2019
11.73
 66,680 11.73 11.73 11.57 24,260 2,410 0.3
28/11/2019
11.65
 409,440 11.57 11.73 11.45 127,260 0 1.9
27/11/2019
11.49
 137,980 11.45 11.61 11.45 62,890 0 0.9
26/11/2019
11.49
 91,340 11.49 11.57 11.49 50,810 0 0.7
25/11/2019
11.53
 49,240 11.49 11.57 11.37 0 0 0
22/11/2019
11.57
 80,340 11.25 11.57 11.25 30,000 1,500 0.4
21/11/2019
11.25
 672,290 11.97 12.05 11.25 1,000 525,330 -7.5
20/11/2019
11.97
 30,170 12.05 12.05 11.89 8,600 0 0.1
19/11/2019
11.89
 66,100 11.97 12.13 11.89 3,120 0 0.0
18/11/2019
12.05
 125,400 11.93 12.13 11.93 67,920 0 1.0
15/11/2019
11.93
 152,780 11.97 12.13 11.93 0 0 0
14/11/2019
11.97
 173,000 12.41 12.41 11.97 2,100 0 0.0
13/11/2019
12.41
 488,150 12.41 12.41 12.25 390,000 0 6.0
12/11/2019
12.41
 173,060 12.25 12.41 12.25 75,000 0 1.2
11/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/11/2019
12.25
 331,970 12.76 12.76 12.17 200,000 0 3.1
08/11/2019
12.13
 344,550 12.16 12.24 12.09 58,200 156,720 -1.6
07/11/2019
12.13
 149,140 12.27 12.39 12.13 5,000 0 0.1
06/11/2019
12.27
 260,450 12.24 12.42 12.24 34,000 0 0.6
05/11/2019
12.20
 85,280 12.27 12.31 12.16 17,400 0 0.3
04/11/2019
12.27
 216,610 12.50 12.50 12.09 700 0 0.0
01/11/2019
12.50
 268,130 12.53 12.53 12.35 200,000 0 3.4
31/10/2019
12.53
 192,170 12.50 12.57 12.42 120,000 0 2.0
30/10/2019
12.50
 176,540 12.27 12.57 12.27 120,000 2,540 2.0
29/10/2019
12.46
 165,810 12.35 12.50 12.20 30,000 2,400 0.5
28/10/2019
12.35
 152,100 12.09 12.35 12.09 75,000 0 1.2
25/10/2019
12.20
 82,590 12.35 12.35 12.16 36,900 1,400 0.6
24/10/2019
12.24
 477,440 11.72 12.35 11.72 131,140 15,300 1.9
23/10/2019
11.83
 168,000 11.83 11.90 11.72 6,050 90 0.1
22/10/2019
11.87
 191,520 11.98 11.98 11.68 49,000 55,000 -0.1
21/10/2019
11.83
 248,510 11.46 11.94 11.46 0 31,850 -0.5
18/10/2019
11.46
 120,710 11.61 11.90 11.46 100 110 0.0
17/10/2019
11.61
 29,450 11.39 11.61 11.39 40 0 0.0
16/10/2019
11.54
 40,430 11.54 11.68 11.39 4,480 0 0.1
15/10/2019
11.46
 135,650 11.76 11.79 11.46 3,100 80,010 -1.2
14/10/2019
11.72
 127,500 11.87 11.90 11.65 45,450 1,330 0.7
11/10/2019
11.76
 174,720 11.54 11.76 11.50 0 0 0
10/10/2019
11.54
 151,650 11.46 11.61 11.39 12,030 9,990 0.0
09/10/2019
11.54
 144,690 11.13 11.54 11.13 0 0 0
08/10/2019
11.24
 462,350 11.42 11.46 11.17 2,020 1,000 0.0
07/10/2019
11.54
 95,450 11.90 11.90 11.54 1,050 0 0.0
04/10/2019
11.90
 133,310 12.05 12.09 11.79 0 0 0
03/10/2019
11.76
 529,900 11.17 11.76 11.17 0 390,770 -6.0
02/10/2019
11.02
 477,230 11.17 11.31 10.98 10 459,550 -6.9
01/10/2019
11.17
 45,470 11.17 11.24 11.13 100 17,480 -0.3
30/09/2019
11.17
 139,930 11.24 11.31 11.17 13,250 120,650 -1.6
27/09/2019
11.20
 65,210 11.28 11.31 11.17 0 21,000 -0.3
26/09/2019
11.20
 23,560 11.24 11.31 11.20 10 0 0.0
25/09/2019
11.28
 9,670 11.17 11.35 11.13 100 0 0.0
24/09/2019
11.24
 45,790 11.17 11.31 11.13 3,280 0 0.0
23/09/2019
11.17
 137,670 11.46 11.54 11.17 100 107,050 -1.6
20/09/2019
11.54
 12,220 11.42 11.54 11.42 1,500 0 0.0
19/09/2019
11.54
 73,030 11.65 11.65 11.39 0 49,300 -0.8
18/09/2019
11.54
 15,830 11.46 11.65 11.46 2,230 100 0.0
17/09/2019
11.46
 210,330 11.39 11.61 11.39 0 4,300 -0.1
16/09/2019
11.31
 6,810 11.46 11.39 11.28 10 0 0.0
13/09/2019
11.42
 46,570 11.46 11.46 11.31 13,030 0 0.2
12/09/2019
11.46
 44,680 11.46 11.46 11.35 4,600 0 0.1
11/09/2019
11.46
 46,270 11.24 11.46 11.24 7,100 0 0.1
10/09/2019
11.46
 52,200 11.39 11.46 11.17 8,870 0 0.1
09/09/2019
11.46
 36,460 11.46 11.46 11.39 0 0 0
06/09/2019
11.46
 39,780 11.46 11.46 11.35 30 0 0.0
05/09/2019
11.46
 74,430 11.39 11.68 11.31 3,400 32,400 -0.4
04/09/2019
11.46
 119,620 11.24 11.46 11.24 86,820 0 1.3
03/09/2019
11.31
 16,250 11.24 11.46 11.20 2,300 100 0.0
30/08/2019
11.31
 97,340 11.35 11.46 11.17 50,050 0 0.8
29/08/2019
11.28
 95,760 11.17 11.28 11.09 100 0 0.0
28/08/2019
11.20
 51,040 11.20 11.39 11.17 0 2,490 0.0
27/08/2019
11.20
 173,010 11.31 11.54 11.17 22,060 25,000 0.0
26/08/2019
11.35
 107,250 11.39 11.54 11.13 0 0 0
23/08/2019
11.65
 65,920 11.72 11.72 11.46 10,170 0 0.2
22/08/2019
11.72
 86,290 11.83 11.90 11.54 4,850 0 0.1
21/08/2019
11.79
 401,080 11.46 12.02 11.46 41,740 110,000 -1.1
20/08/2019
11.46
 133,980 11.09 11.54 11.09 1,100 30,100 -0.4
19/08/2019
11.17
 77,580 11.13 11.17 11.05 1,000 0 0.0
16/08/2019
11.17
 42,130 11.02 11.20 11.02 0 200 0.0
15/08/2019
11.17
 49,120 11.09 11.17 10.94 4,100 0 0.1

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