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)
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 9.46 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 9.61 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 9.09 9.91 8.91 200 0 0.0
11/10/2018
9.50
 546,660 9.50 9.91 9.50 68,330 0 0.9
10/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2018
10.20
 175,200 10.76 10.76 10.20 160 0 0.0
09/10/2018
10.61
 787,870 10.44 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 10.31 10.48 10.31 253,870 0 3.9
04/10/2018
10.34
 345,950 10.51 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 10.11 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 10.11 10.38 10.04 24,050 0 0.4
26/09/2018
10.04
 1,226,230 9.71 10.04 9.57 32,720 80,550 -0.7
25/09/2018
9.44
 794,480 9.44 9.44 9.00 0 171,550 -2.4
24/09/2018
9.14
 470,040 9.10 9.20 8.97 0 41,890 -0.6
21/09/2018
9.14
 286,300 9.31 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 9.10 9.37 9.04 34,100 91,600 -0.8
18/09/2018
9.17
 388,490 9.10 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 8.97 9.04 8.87 0 43,360 -0.6
10/09/2018
9.00
 631,460 9.04 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 8.37 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 8.67 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 8.57 8.70 8.50 100 298,180 -3.8
22/08/2018
8.44
 1,126,870 8.10 8.50 8.00 0 557,090 -7.0
21/08/2018
8.00
 172,350 8.03 8.07 7.97 0 90,920 -1.1
20/08/2018
8.00
 212,170 8.10 8.10 7.97 0 121,450 -1.5
17/08/2018
7.97
 153,890 8.03 8.10 7.93 0 77,930 -0.9
16/08/2018
7.97
 78,150 8.10 8.10 7.93 0 32,000 -0.4
15/08/2018
8.00
 164,900 8.20 8.20 8.00 0 80,970 -1.0
14/08/2018
8.13
 377,860 8.00 8.17 7.90 0 133,650 -1.6
13/08/2018
7.90
 309,660 7.97 8.03 7.80 0 154,980 -1.8
10/08/2018
7.90
 102,850 7.93 7.93 7.80 8,800 37,000 -0.3
09/08/2018
7.80
 59,910 7.80 8.03 7.80 0 12,790 -0.1
08/08/2018
7.83
 105,040 7.67 7.93 7.67 0 36,640 -0.4
07/08/2018
7.87
 115,000 8.03 8.03 7.73 0 5,000 -0.1
06/08/2018
7.87
 60,480 8.03 8.03 7.80 0 22,440 -0.3
03/08/2018
7.90
 216,240 7.83 7.97 7.83 0 94,620 -1.1
02/08/2018
7.90
 120,040 8.00 8.00 7.80 0 23,000 -0.3
01/08/2018
7.93
 94,320 8.17 8.17 7.93 0 48,000 -0.6
31/07/2018
8.03
 155,550 8.23 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 8.30 8.30 7.90 0 14,000 -0.2
26/07/2018
8.10
 133,470 8.30 8.64 8.07 60,000 50,680 0.1
25/07/2018
8.23
 387,050 7.93 8.37 7.93 0 137,200 -1.7
24/07/2018
7.87
 103,760 7.93 8.03 7.83 0 19,180 -0.2
23/07/2018
7.87
 445,170 7.87 7.97 7.63 0 107,520 -1.3
20/07/2018
7.46
 129,080 7.53 7.56 7.43 0 7,720 -0.1
19/07/2018
7.50
 59,920 7.73 7.73 7.40 0 40,760 -0.5
18/07/2018
7.63
 75,690 7.56 7.70 7.43 0 22,050 -0.2
17/07/2018
7.50
 104,540 7.46 7.50 7.30 0 9,530 -0.1
16/07/2018
7.43
 58,940 7.46 7.46 7.30 0 8,500 -0.1
13/07/2018
7.33
 46,390 7.46 7.53 7.30 0 10,250 -0.1
12/07/2018
7.30
 31,840 7.30 7.46 7.30 370 0 0.0
11/07/2018
7.36
 78,230 7.33 7.36 7.30 0 0 0
10/07/2018
7.36
 48,260 7.16 7.50 7.16 0 0 0
09/07/2018
7.33
 78,100 7.50 7.50 7.33 0 0 0
06/07/2018
7.33
 77,140 7.36 7.36 7.13 0 0 0
05/07/2018
7.10
 68,600 7.50 7.50 7.06 0 0 0
04/07/2018
7.26
 54,910 7.16 7.26 7.10 2,500 13,100 -0.1
03/07/2018
7.13
 228,530 7.46 7.77 7.13 0 46,740 -0.5
02/07/2018
7.63
 42,260 7.73 7.73 7.50 0 7,900 -0.1
29/06/2018
7.70
 74,750 8.03 8.03 7.70 0 17,400 -0.2
28/06/2018
7.80
 127,960 7.70 7.97 7.70 0 28,210 -0.3
27/06/2018
8.00
 54,540 7.90 8.13 7.90 0 16,130 -0.2
26/06/2018
7.93
 30,880 7.97 8.03 7.90 10 4,880 -0.1
25/06/2018
8.00
 16,290 7.93 8.23 7.90 0 2,320 0.0
22/06/2018
7.83
 100,000 7.87 8.10 7.83 7,000 27,910 -0.2
21/06/2018
7.90
 117,710 8.00 8.03 7.90 0 23,520 -0.3
20/06/2018
8.00
 77,830 8.03 8.23 7.97 0 28,520 -0.3
19/06/2018
8.03
 232,770 8.17 8.33 7.80 0 23,000 -0.3
18/06/2018
8.23
 107,480 8.57 8.57 8.23 1,000 21,000 -0.2
15/06/2018
8.50
 94,410 8.50 8.64 8.33 0 23,000 -0.3
14/06/2018
8.44
 61,020 8.37 8.44 8.30 0 25,280 -0.3
13/06/2018
8.40
 88,210 8.67 8.67 8.30 10,000 20,020 -0.1
12/06/2018
8.67
 111,760 8.70 8.70 8.30 10,000 26,880 -0.2
11/06/2018
8.64
 60,030 8.87 8.87 8.54 2,000 12,120 -0.1
08/06/2018
8.74
 340,680 8.33 8.74 8.23 34,500 80,700 -0.6
07/06/2018
8.17
 113,380 8.13 8.27 8.07 5,000 26,500 -0.3
06/06/2018
8.10
 194,430 8.13 8.17 8.03 0 45,000 -0.5
05/06/2018
8.10
 121,840 8.10 8.17 8.00 0 60,780 -0.7

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