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
13
13
2 tháng
(2026-08-10) 		-0.65 -4.98% 10,280,900 619,000 9.0
11.68
13
13
3 tháng
(2026-07-10) 		-0.45 -3.53% 14,253,100 837,100 11.8
11.34
13
13
6 tháng
(2026-04-13) 		-2.35 -16.03% 28,544,500 211,700 2.6
11.34
15.18
13
12 tháng
(2025-10-13) 		-5.12 -29.40% 102,256,900 -4,045,700 -62.3
11.34
19.56
13
24 tháng
(2024-10-18) 		1.26 11.46% 253,575,100 1,172,351 32.8
9
19.56
13
36 tháng
(2023-10-24) 		0.88 7.75% 349,434,200 -2,668,842 -9.3
9
19.56
13
60 tháng
(2021-11-03) 		-7.22 -37% 994,969,700 -3,575,300 -63.8
6.99
23.77
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
10.41
 522,660 10.64 10.71 10.41 68,650 0 1.1
28/12/2017
10.71
 163,520 10.71 10.78 10.61 32,420 8,000 0.4
27/12/2017
10.71
 179,610 10.64 10.81 10.64 56,300 0 0.9
26/12/2017
10.64
 282,080 10.48 10.85 10.48 60,660 0 1.0
25/12/2017
10.61
 459,250 10.85 10.85 10.61 73,000 0 1.2
22/12/2017
10.91
 153,260 10.98 11.11 10.91 23,000 0 0.4
21/12/2017
10.98
 272,080 11.05 11.38 10.98 37,250 43,470 -0.1
20/12/2017
11.31
 781,250 11.35 11.58 11.25 97,060 115,000 -0.3
19/12/2017
11.21
 688,330 10.91 11.28 10.91 49,480 100,000 -0.8
18/12/2017
10.91
 345,940 10.98 11.11 10.88 51,000 10,440 0.7
15/12/2017
10.88
 312,340 11.18 11.18 10.88 46,510 10,000 0.6
14/12/2017
11.05
 297,280 11.08 11.18 10.95 43,110 1,820 0.7
13/12/2017
11.08
 350,600 11.15 11.38 11.08 28,080 56,000 -0.5
12/12/2017
11.15
 425,450 11.31 11.38 10.71 25,000 14,000 0.2
11/12/2017
11.31
 567,980 11.25 11.78 10.95 92,040 1,500 1.5
08/12/2017
11.25
 287,010 11.25 11.38 10.85 4,890 4,000 0.0
07/12/2017
11.25
 422,740 10.85 11.31 10.78 9,200 0 0.2
06/12/2017
11.15
 1,159,860 11.65 11.85 11.15 4,100 33,070 -0.5
05/12/2017
11.98
 1,897,440 11.72 12.15 11.72 1,222,250 4,000 21.8
04/12/2017
11.72
 1,958,770 11.31 11.85 10.85 801,200 100 13.8
01/12/2017
11.08
 1,109,490 11.05 11.25 10.68 676,500 69,760 10.0
30/11/2017
11.05
 1,502,290 10.61 11.15 10.44 748,870 4,160 12.1
29/11/2017
10.54
 1,044,540 10.44 10.78 10.38 82,810 0 1.3
28/11/2017
10.34
 1,103,440 10.28 10.64 10.28 46,500 30 0.7
27/11/2017
10.11
 840,030 9.91 10.24 9.91 5,000 6,200 0.0
24/11/2017
9.81
 959,130 9.77 9.97 9.64 62,400 11,400 0.7
23/11/2017
9.67
 679,090 9.44 9.84 9.31 88,000 0 1.2
22/11/2017
9.44
 418,570 9.37 9.51 9.24 85,730 7,400 1.1
21/11/2017
9.44
 352,230 9.31 9.47 9.31 67,940 5,000 0.9
20/11/2017
9.34
 473,530 9.77 9.91 9.27 120 7,650 -0.1
17/11/2017
9.64
 1,420,340 9.04 9.64 9.04 17,900 30 0.3
16/11/2017
9.04
 213,470 9.00 9.04 8.77 3,560 0 0.0
15/11/2017
8.80
 288,970 8.80 9.14 8.80 11,200 0 0.1
14/11/2017
8.90
 320,460 8.70 9.00 8.64 29,400 0 0.4
13/11/2017
8.97
 279,300 9.31 9.37 8.84 3,000 0 0.0
10/11/2017
9.24
 257,500 9.20 9.34 9.10 32,700 0 0.4
09/11/2017
9.34
 139,520 9.44 9.51 9.27 20,000 0 0.3
08/11/2017
9.31
 199,020 9.31 9.64 9.24 0 360 0.0
07/11/2017
9.24
 392,250 8.80 9.27 8.77 97,530 0 1.3
06/11/2017
8.80
 220,590 8.77 8.80 8.67 99,290 0 1.3
03/11/2017
8.84
 168,580 8.94 9.00 8.67 32,940 0 0.4
02/11/2017
8.84
 242,050 8.64 8.87 8.64 68,320 0 0.9
01/11/2017
8.64
 438,040 8.70 8.90 8.57 116,840 2,000 1.5
31/10/2017
8.70
 228,660 9.17 9.17 8.70 58,240 0 0.8
30/10/2017
9.17
 203,630 9.37 9.61 9.14 35,090 25,200 0.1
27/10/2017
9.37
 194,960 9.24 9.47 9.20 1,500 4,800 0.0
26/10/2017
9.34
 290,900 9.57 9.71 9.31 14,000 0 0.2
25/10/2017
9.57
 304,220 9.67 9.81 9.57 23,960 0 0.3
24/10/2017
9.77
 238,630 9.91 9.91 9.64 26,510 33,000 -0.1
23/10/2017
9.87
 292,560 9.87 10.01 9.84 98,530 0 1.5
20/10/2017
10.04
 308,220 10.18 10.18 9.94 54,930 2,400 0.8
19/10/2017
10.11
 871,730 9.84 10.38 9.77 42,340 351,260 -4.7
18/10/2017
9.81
 149,860 9.84 9.91 9.77 68,500 100 1.0
17/10/2017
9.84
 219,520 9.84 9.84 9.77 85,570 76,600 0.1
16/10/2017
9.81
 360,980 9.74 9.84 9.74 166,520 119,120 0.7
13/10/2017
9.74
 209,740 9.77 9.84 9.74 91,080 75,000 0.2
12/10/2017
9.84
 302,370 9.84 9.87 9.77 139,280 100,000 0.6
11/10/2017
9.84
 366,780 9.94 9.94 9.84 64,560 122,000 -0.8
10/10/2017
9.94
 380,520 9.91 9.94 9.84 74,290 128,400 -0.8
09/10/2017
10.01
 442,830 9.84 10.01 9.81 134,450 50,000 1.2
06/10/2017
9.84
 184,020 9.84 9.91 9.77 84,010 0 1.2
05/10/2017
9.84
 707,010 9.77 9.94 9.67 212,000 0 3.1
04/10/2017
9.77
 173,780 9.91 9.91 9.64 50,800 0 0.7
03/10/2017
9.71
 318,730 9.84 9.84 9.67 95,000 0 1.4
02/10/2017
9.77
 163,030 9.94 9.94 9.74 5,010 0 0.1
29/09/2017
9.84
 266,610 9.81 9.87 9.77 28,000 0 0.4
28/09/2017
9.87
 357,880 9.87 9.97 9.84 1,000 4,360 0.0
27/09/2017
9.87
 375,130 9.94 9.94 9.84 0 0 0
26/09/2017
9.94
 630,800 10.01 10.01 9.84 1,600 0 0.0
25/09/2017
10.04
 277,500 10.04 10.11 10.01 516,340 446,190 1.1
22/09/2017
10.04
 240,640 10.04 10.11 9.97 0 10,000 -0.2
21/09/2017
10.04
 197,770 10.04 10.08 9.94 7,200 5,000 0.0
20/09/2017
9.87
 434,620 9.87 10.04 9.84 1,600 4,900 0.0
19/09/2017
9.87
 621,490 10.04 10.08 9.77 0 126,460 -1.9
18/09/2017
10.08
 693,020 10.24 10.31 10.04 205,990 95,900 1.7
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
10.24
 893,240 10.44 10.44 10.24 35,330 10 0.5
14/09/2017
10.11
 501,670 10.27 10.27 10.08 262,730 10 4.2
13/09/2017
10.14
 569,490 9.98 10.30 9.92 110,500 153,000 -0.7
12/09/2017
9.92
 581,970 9.86 9.95 9.79 472,130 549,910 -1.2
11/09/2017
9.89
 927,440 10.08 10.14 9.89 500,500 525,880 -0.4
08/09/2017
10.11
 664,570 10.23 10.30 10.11 583,580 416,040 2.7
07/09/2017
10.23
 714,620 10.36 10.39 10.17 193,320 7,220 3.0
06/09/2017
10.36
 2,215,660 10.30 10.55 10.27 516,660 117,780 6.6
05/09/2017
10.08
 1,402,580 9.48 10.08 9.42 1,000,040 1,093,660 -1.5
01/09/2017
9.42
 632,750 9.26 9.48 9.26 75,730 187,500 -1.7
31/08/2017
9.26
 1,048,520 9.64 9.64 9.10 2,000 245,220 -3.6
30/08/2017
9.51
 802,830 9.42 9.70 9.42 112,000 198,250 -1.3
29/08/2017
9.42
 1,144,920 9.79 9.79 9.42 105,150 600,720 -7.5
28/08/2017
9.67
 735,980 9.26 9.98 9.26 0 270,000 -4.2
25/08/2017
9.42
 2,014,480 9.92 9.98 9.39 450 1,222,190 -18.5
24/08/2017
10.08
 3,497,500 10.83 10.83 10.08 21,100 1,209,420 -19.2
23/08/2017
10.83
 400,720 10.96 10.96 10.67 0 153,000 -2.6
22/08/2017
10.96
 134,430 10.96 11.05 10.89 0 0 0
21/08/2017
11.05
 369,750 11.11 11.24 10.99 31,000 222,600 -3.4
18/08/2017
11.11
 160,180 11.24 11.24 10.99 100 0 0.0
17/08/2017
11.11
 940,650 10.92 11.30 10.92 10,200 330,620 -5.7
16/08/2017
10.92
 421,550 11.02 11.05 10.83 0 245,170 -4.3
15/08/2017
10.92
 352,880 10.92 11.11 10.83 100 110,280 -1.9
14/08/2017
10.96
 439,440 10.67 11.11 10.55 0 103,000 -1.8
11/08/2017
10.74
 447,250 10.80 10.86 10.67 100 61,000 -1.0

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