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)
16/11/2018
9.98
 97,000 9.91 9.98 9.72 0 0 0
15/11/2018
9.91
 169,390 9.98 10.06 9.80 0 0 0
14/11/2018
9.98
 574,410 9.72 10.09 9.76 274,700 0 3.7
13/11/2018
9.72
 137,810 9.69 9.76 9.50 76,110 0 1.0
12/11/2018
9.69
 156,730 9.54 9.69 9.39 59,800 0 0.8
09/11/2018
9.54
 190,270 9.69 9.76 9.46 0 4,850 -0.1
08/11/2018
9.69
 423,310 9.32 9.69 9.24 58,000 29,690 0.4
07/11/2018
9.32
 126,110 9.24 9.32 9.09 6,700 29,000 -0.3
06/11/2018
9.24
 340,780 9.61 9.61 9.24 5,010 0 0.1
05/11/2018
9.61
 97,860 9.58 9.65 9.46 0 0 0
02/11/2018
9.58
 449,620 9.24 9.65 9.24 92,250 0 1.2
01/11/2018
9.24
 545,600 8.98 9.39 8.98 162,000 0 2.0
31/10/2018
8.98
 171,070 8.73 9.09 8.76 0 0 0
30/10/2018
8.73
 61,240 8.80 9.02 8.73 10,000 0 0.1
29/10/2018
8.80
 51,410 8.76 8.80 8.73 0 0 0
26/10/2018
8.76
 149,280 8.87 9.21 8.50 4,200 68,800 -0.8
25/10/2018
8.87
 523,910 8.80 9.17 8.50 174,390 7,000 2.0
24/10/2018
8.80
 183,600 8.95 9.32 8.80 0 70,500 -0.8
23/10/2018
8.95
 155,540 9.32 9.32 8.87 10,200 0 0.1
22/10/2018
9.32
 340,920 9.35 9.58 9.24 114,130 0 1.5
19/10/2018
9.35
 93,630 9.35 9.35 9.21 4,850 0 0.1
18/10/2018
9.35
 132,290 9.61 9.61 9.28 0 0 0
17/10/2018
9.61
 175,730 9.58 9.72 9.58 0 3,660 0.0
16/10/2018
9.58
 144,940 9.61 9.69 9.54 0 26,340 -0.3
15/10/2018
9.61
 183,940 9.91 9.91 9.50 0 0 0
12/10/2018
9.91
 360,210 9.50 9.91 8.91 200 0 0.0
11/10/2018
9.50
 546,660 10.20 10.20 9.50 68,330 0 0.9
10/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2018
10.20
 175,200 10.61 10.76 10.20 160 0 0.0
09/10/2018
10.61
 787,870 10.38 10.61 10.41 2,000 50,000 -0.8
08/10/2018
10.38
 309,620 10.48 10.48 10.31 0 0 0
05/10/2018
10.48
 646,060 10.34 10.48 10.31 253,870 0 3.9
04/10/2018
10.34
 345,950 10.48 10.51 10.31 83,420 0 1.3
03/10/2018
10.48
 486,090 10.44 10.48 10.14 150,000 0 2.3
02/10/2018
10.44
 772,150 10.24 10.48 10.21 256,160 0 4.0
01/10/2018
10.24
 662,780 10.04 10.24 10.01 0 0 0
28/09/2018
10.04
 540,500 10.18 10.18 9.97 0 0 0
27/09/2018
10.18
 850,710 10.04 10.38 10.04 24,050 0 0.4
26/09/2018
10.04
 1,226,230 9.44 10.04 9.57 32,720 80,550 -0.7
25/09/2018
9.44
 794,480 9.14 9.44 9.00 0 171,550 -2.4
24/09/2018
9.14
 470,040 9.14 9.20 8.97 0 41,890 -0.6
21/09/2018
9.14
 286,300 9.17 9.31 9.07 0 78,300 -1.1
20/09/2018
9.17
 218,760 9.17 9.31 9.04 0 43,000 -0.6
19/09/2018
9.17
 442,000 9.17 9.37 9.04 34,100 91,600 -0.8
18/09/2018
9.17
 388,490 9.20 9.24 8.97 1,670 41,850 -0.6
17/09/2018
9.20
 416,310 9.37 9.57 9.20 0 98,890 -1.4
14/09/2018
9.37
 276,230 9.27 9.41 9.24 0 84,000 -1.2
13/09/2018
9.27
 423,940 9.20 9.47 9.04 0 86,480 -1.2
12/09/2018
9.20
 487,630 9.00 9.27 9.00 0 103,120 -1.4
11/09/2018
9.00
 286,400 9.00 9.04 8.87 0 43,360 -0.6
10/09/2018
9.00
 631,460 8.94 9.24 8.97 10 85,520 -1.2
07/09/2018
8.94
 711,360 8.70 8.94 8.57 0 261,550 -3.4
06/09/2018
8.70
 610,110 8.33 8.77 8.37 0 217,050 -2.8
05/09/2018
8.33
 300,320 8.40 8.57 8.33 8,500 97,790 -1.1
04/09/2018
8.40
 362,350 8.54 8.67 8.37 100 121,030 -1.5
31/08/2018
8.54
 198,990 8.57 8.64 8.54 0 71,910 -0.9
30/08/2018
8.57
 340,460 8.64 8.77 8.57 3,200 184,020 -2.3
29/08/2018
8.64
 349,240 8.77 8.84 8.60 42,540 136,090 -1.2
28/08/2018
8.77
 875,800 8.84 8.90 8.70 240,000 364,380 -1.6
27/08/2018
8.84
 674,150 8.44 8.97 8.40 180,500 261,930 -1.0
24/08/2018
8.44
 285,640 8.57 8.60 8.40 2,000 140,990 -1.8
23/08/2018
8.57
 738,500 8.44 8.70 8.50 100 298,180 -3.8
22/08/2018
8.44
 1,126,870 8.00 8.50 8.00 0 557,090 -7.0
21/08/2018
8.00
 172,350 8.00 8.07 7.97 0 90,920 -1.1
20/08/2018
8.00
 212,170 7.97 8.10 7.97 0 121,450 -1.5
17/08/2018
7.97
 153,890 7.97 8.10 7.93 0 77,930 -0.9
16/08/2018
7.97
 78,150 8.00 8.10 7.93 0 32,000 -0.4
15/08/2018
8.00
 164,900 8.13 8.20 8.00 0 80,970 -1.0
14/08/2018
8.13
 377,860 7.90 8.17 7.90 0 133,650 -1.6
13/08/2018
7.90
 309,660 7.90 8.03 7.80 0 154,980 -1.8
10/08/2018
7.90
 102,850 7.80 7.93 7.80 8,800 37,000 -0.3
09/08/2018
7.80
 59,910 7.83 8.03 7.80 0 12,790 -0.1
08/08/2018
7.83
 105,040 7.87 7.93 7.67 0 36,640 -0.4
07/08/2018
7.87
 115,000 7.87 8.03 7.73 0 5,000 -0.1
06/08/2018
7.87
 60,480 7.90 8.03 7.80 0 22,440 -0.3
03/08/2018
7.90
 216,240 7.90 7.97 7.83 0 94,620 -1.1
02/08/2018
7.90
 120,040 7.93 8.00 7.80 0 23,000 -0.3
01/08/2018
7.93
 94,320 8.03 8.17 7.93 0 48,000 -0.6
31/07/2018
8.03
 155,550 8.03 8.23 7.97 0 61,250 -0.7
30/07/2018
8.03
 266,300 7.90 8.03 7.87 4,740 51,990 -0.6
27/07/2018
7.90
 50,970 8.10 8.30 7.90 0 14,000 -0.2
26/07/2018
8.10
 133,470 8.23 8.64 8.07 60,000 50,680 0.1
25/07/2018
8.23
 387,050 7.87 8.37 7.93 0 137,200 -1.7
24/07/2018
7.87
 103,760 7.87 8.03 7.83 0 19,180 -0.2
23/07/2018
7.87
 445,170 7.46 7.97 7.63 0 107,520 -1.3
20/07/2018
7.46
 129,080 7.50 7.56 7.43 0 7,720 -0.1
19/07/2018
7.50
 59,920 7.63 7.73 7.40 0 40,760 -0.5
18/07/2018
7.63
 75,690 7.50 7.70 7.43 0 22,050 -0.2
17/07/2018
7.50
 104,540 7.43 7.50 7.30 0 9,530 -0.1
16/07/2018
7.43
 58,940 7.33 7.46 7.30 0 8,500 -0.1
13/07/2018
7.33
 46,390 7.30 7.53 7.30 0 10,250 -0.1
12/07/2018
7.30
 31,840 7.36 7.46 7.30 370 0 0.0
11/07/2018
7.36
 78,230 7.36 7.36 7.30 0 0 0
10/07/2018
7.36
 48,260 7.33 7.50 7.16 0 0 0
09/07/2018
7.33
 78,100 7.33 7.50 7.33 0 0 0
06/07/2018
7.33
 77,140 7.10 7.36 7.13 0 0 0
05/07/2018
7.10
 68,600 7.26 7.50 7.06 0 0 0
04/07/2018
7.26
 54,910 7.13 7.26 7.10 2,500 13,100 -0.1
03/07/2018
7.13
 228,530 7.63 7.77 7.13 0 46,740 -0.5
02/07/2018
7.63
 42,260 7.70 7.73 7.50 0 7,900 -0.1
29/06/2018
7.70
 74,750 7.80 8.03 7.70 0 17,400 -0.2

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