CTCP Xi măng Hà Tiên 1 (ht1)

12.80
0.50
(4.07%)
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)
12/01/2026
16.06
 468,700 16.11 16.45 15.87 0 46,400 -0.8
09/01/2026
16.06
 1,314,400 15.43 16.45 15.43 0 40,800 -0.7
08/01/2026
15.38
 514,100 15.57 15.77 15.33 6,300 89,300 -1.3
07/01/2026
15.28
 224,900 14.99 15.48 14.84 39,600 40,200 0.0
06/01/2026
15.18
 154,300 15.09 15.33 14.84 300 43,100 -0.7
05/01/2026
15.09
 270,300 15.57 15.57 15.09 200 92,400 -1.4
31/12/2025
16.06
 349,700 15.09 16.06 14.79 200 27,700 -0.4
30/12/2025
15.18
 270,700 14.65 15.18 14.50 2,200 41,800 -0.6
29/12/2025
14.89
 97,100 15.04 15.09 14.70 3,200 25,600 -0.3
26/12/2025
15.04
 162,800 14.89 15.09 14.60 16,300 14,400 0.0
25/12/2025
15.09
 158,300 14.84 15.23 14.79 28,900 26,400 0.0
24/12/2025
15.09
 88,000 15.14 15.23 15.04 19,600 6,600 0.2
23/12/2025
15.14
 138,200 15.28 15.28 15.09 26,200 7,800 0.3
22/12/2025
15.28
 232,000 15.57 15.57 15.09 2,000 33,400 -0.5
19/12/2025
14.99
 199,700 14.89 15.09 14.79 134,700 2,000 2.0
18/12/2025
14.89
 162,200 14.99 14.99 14.75 19,100 10,500 0.1
17/12/2025
14.99
 116,900 15.33 15.33 14.99 8,800 6,500 0.0
16/12/2025
15.18
 385,600 14.45 15.18 14.45 251,700 9,000 3.7
15/12/2025
14.45
 436,200 14.11 14.60 13.77 245,200 15,900 3.4
12/12/2025
14.11
 343,900 14.41 14.70 14.06 35,700 12,000 0.3
11/12/2025
14.55
 489,900 14.75 14.89 14.45 58,500 108,800 -0.8
10/12/2025
14.75
 282,000 15.04 15.04 14.70 7,500 5,200 0.0
09/12/2025
14.79
 388,100 15.09 15.09 14.70 28,000 14,700 0.2
08/12/2025
15.04
 274,700 14.89 15.18 14.89 45,300 23,100 0.3
05/12/2025
14.89
 408,500 15.33 15.43 14.89 26,300 114,900 -1.4
04/12/2025
15.28
 167,500 15.38 15.48 15.23 20,300 4,100 0.3
03/12/2025
15.18
 357,400 15.33 15.72 15.18 10,500 63,500 -0.9
02/12/2025
15.33
 274,200 15.18 15.33 15.09 132,500 17,600 1.8
01/12/2025
15.18
 98,100 15.33 15.48 15.14 100 23,600 -0.4
28/11/2025
15.33
 436,800 14.89 15.48 14.84 279,600 24,600 4.0
27/11/2025
14.89
 144,900 14.89 15.09 14.89 10,200 11,300 0.0
26/11/2025
14.79
 428,800 15.09 15.09 14.75 62,800 189,700 -1.9
25/11/2025
14.70
 499,200 15.38 15.43 14.70 31,100 64,000 -0.5
24/11/2025
15.28
 209,400 15.38 15.67 15.28 2,400 11,500 -0.1
21/11/2025
15.43
 224,400 15.57 15.67 15.38 100 74,500 -1.2
20/11/2025
15.57
 280,400 15.87 15.87 15.38 3,100 31,400 -0.5
19/11/2025
15.72
 306,000 15.82 15.96 15.72 30,200 4,800 0.4
18/11/2025
15.77
 142,800 15.96 15.96 15.72 0 25,700 -0.4
17/11/2025
15.82
 535,200 15.91 15.96 15.72 190,700 62,600 2.1
14/11/2025
15.77
 220,800 15.57 15.96 15.57 400 13,800 -0.2
13/11/2025
15.91
 155,800 15.72 16.06 15.72 0 18,700 -0.3
12/11/2025
15.72
 347,900 15.82 15.87 15.43 13,400 8,700 0.1
11/11/2025
15.43
 151,000 15.67 15.67 15.33 0 31,400 -0.5
10/11/2025
15.48
 224,000 15.57 15.77 15.48 9,100 9,200 0.0
07/11/2025
15.48
 330,100 15.67 15.77 15.28 11,100 142,000 -2.1
06/11/2025
15.52
 183,000 15.57 15.77 15.52 4,200 20,400 -0.3
05/11/2025
15.77
 218,400 15.87 15.87 15.48 3,700 60,500 -0.9
04/11/2025
15.87
 599,300 15.67 15.87 15.09 152,700 47,000 1.7
03/11/2025
15.67
 611,400 16.50 16.55 15.57 36,000 90,500 -0.9
31/10/2025
16.40
 521,100 16.35 16.64 16.25 5,200 46,300 -0.7
30/10/2025
16.30
 593,100 16.55 16.60 16.30 21,000 78,100 -1.0
29/10/2025
16.74
 516,700 16.84 16.84 16.45 56,700 46,300 0.2
28/10/2025
16.64
 1,660,000 16.94 17.08 16.01 95,000 98,000 -0.1
27/10/2025
17.18
 829,500 16.84 17.96 16.84 446,800 164,000 5.1
24/10/2025
16.94
 2,582,300 17.81 18.01 16.94 89,300 233,300 -2.6
23/10/2025
18.20
 1,891,100 20.44 20.44 18.20 99,000 452,100 -6.9
22/10/2025
19.56
 2,771,500 18.49 19.56 18.40 125,100 103,700 0.4
21/10/2025
18.30
 1,325,200 17.76 18.30 17.52 209,400 67,100 2.6
20/10/2025
17.52
 2,097,000 17.18 18.35 17.18 530,300 96,700 7.9
17/10/2025
17.18
 295,300 17.42 17.42 17.13 39,500 10,700 0.5
16/10/2025
17.28
 409,000 16.74 17.33 16.55 44,300 9,900 0.6
15/10/2025
16.69
 432,000 16.94 17.13 16.64 0 30,800 -0.5
14/10/2025
17.03
 434,600 17.47 17.47 16.98 21,300 38,800 -0.3
13/10/2025
17.42
 327,700 17.33 17.52 17.13 8,100 2,400 0.1
10/10/2025
17.67
 494,200 17.52 17.81 17.42 301,400 11,700 5.3
09/10/2025
17.42
 600,700 17.18 17.52 17.13 337,000 30,900 5.5
08/10/2025
16.98
 301,800 17.18 17.42 16.79 8,900 31,600 -0.4
07/10/2025
17.18
 290,000 17.62 17.67 17.08 8,500 45,900 -0.7
06/10/2025
17.47
 664,000 17.33 17.52 16.55 87,100 135,800 -0.9
03/10/2025
16.98
 489,600 16.55 17.03 16.35 294,600 135,000 2.7
02/10/2025
16.55
 547,500 16.35 16.84 16.25 315,900 80,100 4.1
01/10/2025
16.35
 208,100 16.21 16.45 16.21 21,500 12,200 0.2
30/09/2025
16.45
 751,000 16.69 16.69 16.16 187,200 47,800 2.3
29/09/2025
16.74
 312,000 17.03 17.28 16.74 11,700 19,800 -0.1
26/09/2025
17.18
 284,500 17.18 17.62 17.13 0 53,200 -0.9
25/09/2025
17.37
 442,800 17.33 17.62 17.18 13,300 67,800 -1.0
24/09/2025
17.28
 226,100 17.33 17.33 16.94 12,200 18,800 -0.1
23/09/2025
17.13
 527,300 16.94 17.42 16.84 308,900 102,700 3.6
22/09/2025
16.64
 1,041,200 17.81 17.81 16.60 109,700 59,800 0.8
19/09/2025
17.37
 272,000 17.52 17.81 17.33 2,100 63,300 -1.1
18/09/2025
17.52
 649,600 17.57 17.67 17.28 5,500 79,000 -1.3
17/09/2025
17.57
 1,538,400 18.10 18.10 17.57 118,600 109,800 0.2
16/09/2025
18.10
 735,600 18.69 18.69 18.06 4,300 47,400 -0.8
15/09/2025
18.54
 947,300 18.01 18.69 17.86 139,300 23,100 2.2
12/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
12/09/2025
17.76
 770,100 17.96 18.01 17.62 104,900 11,100 1.7
11/09/2025
17.62
 1,050,100 17.81 18.15 17.47 109,400 200,000 -1.7
10/09/2025
17.81
 2,522,200 16.84 17.81 16.79 261,100 213,800 0.8
09/09/2025
16.65
 424,400 16.84 16.84 16.55 17,200 14,600 0.0
08/09/2025
16.65
 1,148,100 16.84 16.84 16.07 148,500 35,300 1.9
05/09/2025
16.55
 1,879,200 16.94 17.86 16.55 337,900 111,900 4.1
04/09/2025
16.89
 562,800 17.08 17.18 16.79 41,300 47,300 -0.1
03/09/2025
17.08
 608,600 17.33 17.33 16.94 14,700 203,000 -3.3
29/08/2025
17.33
 1,805,400 16.65 17.33 16.17 497,700 345,500 2.8
28/08/2025
16.84
 1,044,400 16.84 16.84 16.36 412,500 174,500 4.1
27/08/2025
16.55
 1,530,100 16.36 16.89 16.07 637,900 219,600 7.1
26/08/2025
16.41
 1,318,500 16.07 16.60 15.63 196,000 177,200 0.3
25/08/2025
15.68
 1,116,600 15.49 15.92 15.49 463,100 95,000 6.0
22/08/2025
15.49
 1,553,800 15.92 15.92 14.91 281,100 267,100 0.2
21/08/2025
15.97
 1,066,100 15.97 16.07 15.58 72,500 316,900 -4.0
20/08/2025
16.17
 1,869,400 16.75 16.79 15.78 192,400 153,300 0.6

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