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)
05/02/2020
11.57
 29,350 11.33 11.81 10.93 0 28,500 -0.4
04/02/2020
11.33
 17,220 11.09 11.37 10.93 0 5,120 -0.1
03/02/2020
11.09
 407,560 11.73 11.73 10.93 76,400 30,000 0.7
31/01/2020
11.73
 24,210 11.81 11.81 11.49 13,000 4,520 0.1
30/01/2020
11.81
 5,840 11.89 11.89 11.57 0 710 0.0
22/01/2020
11.89
 18,030 11.89 11.93 11.49 20 2,030 0.0
21/01/2020
11.89
 2,240 11.93 12.13 11.73 0 0 0
20/01/2020
11.93
 37,670 11.93 12.13 11.77 30,700 0 0.5
17/01/2020
11.93
 151,130 11.89 11.97 11.73 144,760 2,000 2.1
16/01/2020
11.89
 53,920 11.93 11.93 11.85 52,000 0 0.8
15/01/2020
11.93
 57,080 11.81 11.93 11.73 50,000 4,800 0.7
14/01/2020
11.81
 81,900 11.73 11.89 11.61 52,210 3,300 0.7
13/01/2020
11.73
 93,740 11.61 11.81 11.49 57,500 23,480 0.5
10/01/2020
11.61
 93,860 11.49 11.65 11.41 51,500 33,400 0.3
09/01/2020
11.49
 81,070 11.17 11.53 11.17 0 27,880 -0.4
08/01/2020
11.17
 87,800 11.65 11.65 11.17 9,300 32,310 -0.3
07/01/2020
11.65
 177,140 11.65 11.73 11.57 3,700 97,070 -1.4
06/01/2020
11.65
 139,050 11.65 11.73 11.61 52,680 94,250 -0.6
03/01/2020
11.65
 151,970 11.81 12.05 11.65 6,700 119,630 -1.7
02/01/2020
11.81
 65,520 11.93 11.93 11.77 7,400 19,890 -0.2
31/12/2019
11.93
 15,670 11.97 12.01 11.73 0 7,140 -0.1
30/12/2019
11.97
 61,140 11.81 11.97 11.61 50,010 22,830 0.4
27/12/2019
11.81
 103,170 11.77 11.81 11.57 50,000 51,310 0.0
26/12/2019
11.77
 195,930 11.69 11.81 11.61 500 73,820 -1.1
25/12/2019
11.69
 62,520 11.69 11.89 11.57 50,000 9,480 0.6
24/12/2019
11.69
 40,180 11.77 11.77 11.53 1,740 9,050 -0.1
23/12/2019
11.77
 157,360 11.73 11.85 11.49 50,000 108,710 -0.8
20/12/2019
11.73
 93,110 11.93 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 12.21 12.21 11.73 0 9,750 -0.1
17/12/2019
12.21
 123,370 12.17 12.29 12.01 1,000 15,820 -0.2
16/12/2019
12.17
 43,890 12.33 12.37 12.13 2,020 7,050 -0.1
13/12/2019
12.33
 202,450 12.17 12.37 12.01 144,290 38,200 1.6
12/12/2019
12.17
 33,230 12.21 12.21 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 12.17 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 11.81 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 11.65 11.73 11.57 24,260 2,410 0.3
28/11/2019
11.65
 409,440 11.49 11.73 11.45 127,260 0 1.9
27/11/2019
11.49
 137,980 11.49 11.61 11.45 62,890 0 0.9
26/11/2019
11.49
 91,340 11.53 11.57 11.49 50,810 0 0.7
25/11/2019
11.53
 49,240 11.57 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 11.89 12.05 11.89 8,600 0 0.1
19/11/2019
11.89
 66,100 12.05 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 12.13 12.76 12.17 200,000 0 3.1
08/11/2019
12.13
 344,550 12.13 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 12.20 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 12.46 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 12.20 12.35 12.09 75,000 0 1.2
25/10/2019
12.20
 82,590 12.24 12.35 12.16 36,900 1,400 0.6
24/10/2019
12.24
 477,440 11.83 12.35 11.72 131,140 15,300 1.9
23/10/2019
11.83
 168,000 11.87 11.90 11.72 6,050 90 0.1
22/10/2019
11.87
 191,520 11.83 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 11.54 11.61 11.39 40 0 0.0
16/10/2019
11.54
 40,430 11.46 11.68 11.39 4,480 0 0.1
15/10/2019
11.46
 135,650 11.72 11.79 11.46 3,100 80,010 -1.2
14/10/2019
11.72
 127,500 11.76 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 11.54 11.61 11.39 12,030 9,990 0.0
09/10/2019
11.54
 144,690 11.24 11.54 11.13 0 0 0
08/10/2019
11.24
 462,350 11.54 11.54 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 11.76 12.09 11.79 0 0 0
03/10/2019
11.76
 529,900 11.02 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 11.20 11.31 11.17 13,250 120,650 -1.6
27/09/2019
11.20
 65,210 11.20 11.31 11.17 0 21,000 -0.3
26/09/2019
11.20
 23,560 11.28 11.31 11.20 10 0 0.0
25/09/2019
11.28
 9,670 11.24 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 11.54 11.54 11.17 100 107,050 -1.6
20/09/2019
11.54
 12,220 11.54 11.54 11.42 1,500 0 0.0
19/09/2019
11.54
 73,030 11.54 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 11.31 11.61 11.39 0 4,300 -0.1
16/09/2019
11.31
 6,810 11.42 11.42 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 11.46 11.46 11.24 7,100 0 0.1

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