CTCP Xi măng Hà Tiên 1 (ht1)

11.80
-0.05
(-0.42%)
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
(2024-11-04) 		0.20 1.72% 5,205,400 -121,000 -1.4
11.55
11.85
11.85
2 tháng
(2024-10-04) 		-0.05 -0.42% 14,636,900 -4,081,300 -47.4
11.40
11.90
11.85
3 tháng
(2024-09-04) 		-0.20 -1.66% 23,667,500 -6,022,200 -70.5
11.40
12.10
11.85
6 tháng
(2024-06-06) 		-0.15 -1.25% 59,201,300 -8,336,478 -97.9
11.40
14.20
11.85
12 tháng
(2023-12-11) 		-0.65 -5.20% 94,788,300 -6,169,893 -69.2
10.95
14.20
11.85
24 tháng
(2022-12-14) 		1.55 15.10% 331,225,500 -2,273,975 -16.9
9.52
16.87
11.85
36 tháng
(2021-12-20) 		-9.34 -44.08% 626,931,200 -4,980,851 -72.5
7.22
23.89
11.85
60 tháng
(2019-12-30) 		-0.51 -4.15% 1,288,683,430 -19,672,281 -334.4
7.22
24.56
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
13.45
 720,600 13.15 13.50 13.15 2,300 92 0.0
16/02/2024
13.15
 276,500 13.10 13.20 13 1,400 0 0.0
15/02/2024
13.10
 403,600 13.15 13.30 13.05 1,500 101 0.0
07/02/2024
13.15
 674,100 12.80 13.25 12.70 5,000 250 0.1
06/02/2024
12.75
 121,000 12.75 12.80 12.65 400 0 0.0
05/02/2024
12.75
 246,000 12.50 12.85 12.50 9,600 5,000 0.1
02/02/2024
12.55
 174,000 12.60 12.80 12.55 600 0 0.0
01/02/2024
12.55
 186,900 12.55 12.70 12.50 0 2,700 -0.0
31/01/2024
12.55
 373,600 12.80 12.90 12.55 0 1,300 -0.0
30/01/2024
12.80
 268,300 12.75 12.85 12.65 400 100 0.0
29/01/2024
12.75
 157,400 12.70 12.80 12.65 4,500 4,500 -0.0
26/01/2024
12.70
 182,300 12.60 12.70 12.50 0 0 0
25/01/2024
12.60
 83,500 12.70 12.70 12.50 0 1,500 -0.0
24/01/2024
12.70
 413,000 12.75 13 12.65 400 1,900 -0.0
23/01/2024
12.75
 215,700 12.65 12.80 12.65 42,900 0 0.5
22/01/2024
12.65
 187,200 12.60 12.65 12.50 44,300 26,300 0.2
19/01/2024
12.60
 214,400 12.70 12.70 12.60 50,500 0 0.6
18/01/2024
12.65
 199,600 12.35 12.65 12.35 36,800 0 0.5
17/01/2024
12.45
 221,000 12.50 12.60 12.40 1,000 0 0.0
16/01/2024
12.45
 147,200 12.20 12.45 12.20 0 1,300 -0.0
15/01/2024
12.30
 227,100 12.50 12.60 12.30 900 5,700 -0.1
12/01/2024
12.55
 375,800 12.60 12.75 12.40 17,600 1,400 0.2
11/01/2024
12.70
 245,700 12.80 12.80 12.60 48,200 0 0.6
10/01/2024
12.80
 426,200 12.75 12.85 12.55 200,000 1,800 2.5
09/01/2024
12.75
 256,300 13 13 12.60 0 6,000 -0.1
08/01/2024
12.80
 853,200 12.45 13.05 12.45 158,000 1,200 2.0
05/01/2024
12.45
 236,200 12.40 12.50 12.30 42,000 1,400 0.5
04/01/2024
12.40
 567,100 12.50 12.50 12.40 1,300 0 0.0
03/01/2024
12.40
 548,400 12 12.50 11.95 300 13,600 -0.2
02/01/2024
12
 154,500 12 12.10 11.95 0 2,500 -0.0
29/12/2023
12
 273,100 12 12.10 12 1,000 1,000 -0
28/12/2023
12
 202,100 12.10 12.10 12 2,700 0 0.0
27/12/2023
12.10
 161,100 12.10 12.15 12.05 0 0 0
26/12/2023
12.10
 177,300 12.10 12.20 12.05 4,400 200 0.1
25/12/2023
12.10
 166,700 12 12.15 11.95 0 14,500 -0.2
22/12/2023
12
 157,000 12 12.10 11.90 0 0 0
21/12/2023
12
 80,700 12 12.05 11.95 700 5,000 -0.1
20/12/2023
12
 73,300 12 12.15 11.95 1,200 0 0.0
19/12/2023
12
 100,800 11.95 12 11.90 0 0 0
18/12/2023
11.95
 274,900 12.05 12.15 11.95 107,100 0 1.3
15/12/2023
12.05
 585,700 12.10 12.25 11.85 116,400 0 1.4
14/12/2023
12.10
 258,200 12.15 12.35 12.10 100,600 1,800 1.2
13/12/2023
12.15
 336,200 12.45 12.65 12 0 11,100 -0.1
12/12/2023
12.45
 201,800 12.50 12.60 12.40 0 14,000 -0.2
11/12/2023
12.50
 207,000 12.40 12.60 12.40 0 22,300 -0.3
08/12/2023
12.40
 235,500 12.50 12.80 12.40 2,000 700 0.0
07/12/2023
12.50
 573,800 12.75 12.85 12.30 5,900 3,100 0.0
06/12/2023
12.75
 432,900 12.80 13 12.55 1,500 0 0.0
05/12/2023
12.80
 532,900 12.70 13 12.55 110,000 200 1.4
04/12/2023
12.70
 1,016,000 12.25 12.85 12.30 1,500 3,100 -0.0
01/12/2023
12.25
 254,700 12.20 12.35 12.05 0 100 -0.0
30/11/2023
12.20
 797,000 11.85 12.20 11.65 91,000 400 1.1
29/11/2023
11.85
 197,100 11.65 11.85 11.70 5,100 200 0.1
28/11/2023
11.65
 205,400 11.65 11.85 11.60 0 0 0
27/11/2023
11.65
 267,000 11.80 11.90 11.50 2,000 100 0.0
24/11/2023
11.80
 282,100 11.90 11.90 11.55 3,300 19,500 -0.2
23/11/2023
11.90
 280,900 12.05 12.10 11.90 2,100 0 0.0
22/11/2023
12.05
 353,400 11.95 12.05 11.90 400 2,200 -0.0
21/11/2023
11.95
 231,500 11.95 12.10 11.90 2,400 7,000 -0.1
20/11/2023
11.95
 204,000 12.10 12.10 11.85 21,000 300 0.2
17/11/2023
12.10
 531,900 12.35 12.45 11.50 3,900 0 0.0
16/11/2023
12.35
 193,800 12.35 12.35 12.15 0 0 0
15/11/2023
12.35
 381,600 12.25 12.45 12.30 2,100 0 0.0
14/11/2023
12.25
 268,500 12.30 12.40 12.15 0 0 0
13/11/2023
12.30
 212,800 12.30 12.50 12.20 0 3,100 -0.0
10/11/2023
12.30
 502,300 12.25 12.45 12 0 400 -0.0
09/11/2023
12.25
 342,000 12.20 12.40 12.15 1,600 10,300 -0.1
08/11/2023
12.20
 436,000 11.50 12.25 11.35 3,400 5,300 -0.0
07/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/11/2023
11.50
 200,700 11.60 11.85 11.50 400 12,300 -0.1
06/11/2023
11.60
 251,900 11.36 11.65 11.46 0 3,900 -0.0
03/11/2023
11.36
 244,300 11.41 11.70 11.31 4,200 5,800 -0.0
02/11/2023
11.41
 436,100 10.73 11.46 10.78 8,500 0 0.1
01/11/2023
10.73
 233,400 10.78 10.92 10.63 8,200 3,000 0.1
31/10/2023
10.78
 277,400 10.97 10.97 10.73 600 1,000 -0.0
30/10/2023
10.97
 142,100 11.12 11.12 10.88 9,600 2,000 0.1
27/10/2023
11.12
 271,500 11.02 11.12 10.63 4,700 1,400 0.0
26/10/2023
11.02
 565,000 11.84 11.84 11.02 600 5,400 -0.1
25/10/2023
11.84
 132,500 11.79 11.99 11.79 0 3,300 -0.0
24/10/2023
11.79
 124,900 11.75 11.84 11.70 6,900 0 0.1
23/10/2023
11.75
 221,800 11.99 12.08 11.65 100 0 0.0
20/10/2023
11.99
 386,800 11.79 11.99 11.60 7,300 8,200 -0.0
19/10/2023
11.79
 722,500 12.37 12.47 11.75 5,700 12,500 -0.1
18/10/2023
12.37
 496,100 13.05 13.10 12.23 4,000 600 0.0
17/10/2023
13.05
 204,500 13.20 13.24 13.05 0 1,000 -0.0
16/10/2023
13.20
 248,400 13.34 13.39 13.10 500 600 -0.0
13/10/2023
13.34
 318,300 13.49 13.49 13.10 1,700 0 0.0
12/10/2023
13.49
 397,600 13.53 13.73 13.44 200 0 0.0
11/10/2023
13.53
 266,700 13.53 13.58 13.29 0 0 0
10/10/2023
13.53
 473,900 13.34 13.73 13.34 0 100 -0.0
09/10/2023
13.34
 250,200 13.44 13.44 13.24 0 0 0
06/10/2023
13.44
 207,300 13.34 13.44 13.10 8,600 3,000 0.1
05/10/2023
13.34
 531,800 13.00 13.44 13.05 217,400 3,900 2.9
04/10/2023
13.00
 307,600 12.91 13.05 12.57 500 2,600 -0.0
03/10/2023
12.91
 575,900 13.34 13.58 12.91 600 41,300 -0.6
02/10/2023
13.34
 432,100 13.20 13.63 13.24 3,000 14,900 -0.2
29/09/2023
13.20
 281,800 13.00 13.29 13.10 0 100 -0.0
28/09/2023
13.00
 284,700 13.05 13.15 12.81 900 0 0.0
27/09/2023
13.05
 346,400 13.05 13.20 12.66 3,000 900 0.0
26/09/2023
13.05
 846,900 12.86 13.29 12.66 313,500 0 4.2
25/09/2023
12.86
 686,100 13.82 14.02 12.86 200 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |