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)
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
02/09/2025
12.05
 592,100 12.20 12.39 12.05 10,000 27,300 -0.2
01/09/2025
11.37
 118,500 11.37 11.52 11.37 0 0 0
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
19/08/2025
16.60
 1,951,700 17.28 17.33 16.60 98,000 156,200 -1.0
18/08/2025
16.60
 3,124,200 15.97 16.65 15.97 1,192,000 150,100 17.6
15/08/2025
15.78
 1,231,000 15.83 16.31 15.58 130,700 165,700 -0.6
14/08/2025
16.17
 1,739,500 16.41 16.46 15.88 54,300 170,200 -1.9
13/08/2025
16.46
 1,841,600 16.84 16.84 15.88 200,300 773,700 -9.6
12/08/2025
16.60
 2,757,600 15.97 16.70 15.68 1,432,000 294,300 19.2
11/08/2025
15.88
 1,367,600 16.89 16.89 15.58 128,900 329,200 -3.3
08/08/2025
16.21
 3,753,900 15.20 16.21 15.20 1,356,400 70,200 21.4
07/08/2025
15.20
 2,552,000 14.42 15.20 13.99 541,400 84,000 7.1
06/08/2025
14.23
 2,062,700 13.55 14.37 13.46 799,900 31,400 11.1
05/08/2025
13.46
 1,025,500 14.13 14.13 13.46 20,300 37,200 -0.2
04/08/2025
13.75
 577,100 13.55 13.79 13.36 59,400 10,700 0.7
01/08/2025
13.46
 495,700 13.79 13.84 13.41 18,800 23,000 -0.1
31/07/2025
13.75
 538,200 13.94 13.94 13.36 14,500 87,800 -1.0
30/07/2025
13.84
 1,224,800 13.70 13.84 12.83 566,300 172,500 5.6
29/07/2025
13.70
 1,684,200 14.47 14.47 13.55 315,400 24,300 4.2
28/07/2025
14.33
 1,416,900 14.47 14.52 13.84 43,400 62,100 -0.3

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