CTCP Xi măng Hà Tiên 1 (ht1)

12.85
0.05
(0.39%)
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)
26/12/2011
1.57
 64,120 1.57 1.57 1.52 0 0 0
23/12/2011
1.52
 52,760 1.52 1.52 1.47 0 0 0
22/12/2011
1.52
 56,270 1.57 1.57 1.52 0 0 0
21/12/2011
1.57
 35,700 1.52 1.57 1.52 0 0 0
20/12/2011
1.52
 39,030 1.57 1.57 1.52 0 0 0
19/12/2011
1.57
 63,800 1.57 1.62 1.52 15,000 20,000 0.0
16/12/2011
1.57
 95,460 1.57 1.62 1.57 0 0 0
15/12/2011
1.57
 85,410 1.57 1.57 1.52 0 2,150 0.0
14/12/2011
1.57
 26,820 1.57 1.62 1.57 0 0 0
13/12/2011
1.62
 34,220 1.62 1.62 1.57 100 0 0.0
12/12/2011
1.62
 68,830 1.62 1.62 1.62 30,000 0 0.1
09/12/2011
1.62
 89,760 1.62 1.62 1.62 0 5,000 0.0
08/12/2011
1.62
 127,520 1.62 1.67 1.62 0 0 0
07/12/2011
1.62
 88,770 1.62 1.67 1.62 0 0 0
06/12/2011
1.62
 175,790 1.67 1.67 1.62 0 0 0
05/12/2011
1.62
 94,330 1.62 1.67 1.57 0 0 0
02/12/2011
1.62
 54,490 1.62 1.62 1.62 0 0 0
01/12/2011
1.62
 97,050 1.62 1.67 1.62 0 0 0
30/11/2011
1.62
 88,770 1.62 1.67 1.62 0 0 0
29/11/2011
1.62
 54,300 1.62 1.67 1.62 0 870 0.0
28/11/2011
1.62
 119,310 1.57 1.62 1.57 0 0 0
25/11/2011
1.57
 12,120 1.62 1.62 1.57 0 0 0
24/11/2011
1.62
 151,650 1.62 1.62 1.57 0 111,810 -0.3
23/11/2011
1.62
 86,940 1.57 1.62 1.57 0 0 0
22/11/2011
1.57
 85,020 1.57 1.57 1.57 0 61,250 -0.2
21/11/2011
1.62
 63,580 1.62 1.62 1.57 0 40,500 -0.1
18/11/2011
1.62
 97,910 1.62 1.62 1.62 0 77,190 -0.2
17/11/2011
1.67
 191,590 1.67 1.73 1.67 0 177,670 -0.6
16/11/2011
1.73
 112,050 1.73 1.78 1.67 4,000 46,190 -0.1
15/11/2011
1.73
 115,860 1.78 1.78 1.73 0 41,760 -0.1
14/11/2011
1.78
 41,440 1.83 1.83 1.78 0 18,000 -0.1
11/11/2011
1.83
 83,310 1.88 1.94 1.83 0 59,960 -0.2
10/11/2011
1.88
 68,050 1.94 1.94 1.88 0 50,000 -0.2
09/11/2011
1.94
 112,150 1.99 1.99 1.88 0 100,000 -0.4
08/11/2011
1.94
 134,460 1.94 1.99 1.94 0 103,500 -0.4
07/11/2011
1.99
 119,190 1.99 2.04 1.94 10,320 100,000 -0.3
04/11/2011
1.99
 41,610 1.99 2.04 1.94 0 30,000 -0.1
03/11/2011
1.99
 111,430 2.04 2.09 1.99 0 89,880 -0.3
02/11/2011
2.04
 85,390 2.15 2.15 2.04 20,000 69,070 -0.2
01/11/2011
2.09
 22,530 2.15 2.15 2.04 0 0 0
31/10/2011
2.15
 101,190 2.15 2.15 2.09 30,000 80,000 -0.2
28/10/2011
2.15
 26,210 2.15 2.15 2.09 0 14,000 -0.1
27/10/2011
2.09
 8,140 2.15 2.15 2.09 0 0 0
26/10/2011
2.15
 22,260 2.09 2.15 2.09 0 7,000 0.0
25/10/2011
2.09
 21,930 2.09 2.15 2.09 0 0 0
24/10/2011
2.09
 27,780 2.15 2.15 2.09 0 8,000 0.0
21/10/2011
2.15
 17,660 2.15 2.15 2.09 0 8,000 0.0
20/10/2011
2.15
 15,570 2.15 2.20 2.09 0 2,000 0.0
19/10/2011
2.15
 40,280 2.15 2.15 2.09 10,600 0 0.0
18/10/2011
2.15
 46,500 2.15 2.15 2.09 0 0 0
17/10/2011
2.15
 54,740 2.15 2.15 2.04 0 17,010 -0.1
14/10/2011
2.15
 11,620 2.15 2.20 2.09 0 0 0
13/10/2011
2.15
 5,600 2.09 2.15 2.09 0 0 0
12/10/2011
2.09
 27,960 2.15 2.15 2.09 0 7,000 0.0
11/10/2011
2.15
 43,260 2.20 2.20 2.15 0 10,000 0.0
10/10/2011
2.20
 81,550 2.20 2.25 2.15 0 0 0
07/10/2011
2.25
 182,360 2.25 2.25 2.15 1,000 180,000 -0.7
06/10/2011
2.25
 50,130 2.25 2.30 2.20 0 2,000 0.0
05/10/2011
2.25
 36,140 2.25 2.25 2.20 0 0 0
04/10/2011
2.20
 25,720 2.25 2.25 2.20 0 500 0.0
03/10/2011
2.20
 77,690 2.25 2.25 2.15 4,500 5,900 0.0
30/09/2011
2.25
 59,960 2.30 2.30 2.20 0 0 0
29/09/2011
2.30
 55,900 2.25 2.30 2.25 0 13,000 -0.1
28/09/2011
2.30
 76,530 2.35 2.35 2.30 4,400 15,300 0.0
27/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2011
2.35
 92,990 2.30 2.41 2.30 600 840 0.0
26/09/2011
2.30
 104,020 2.26 2.30 2.21 600 0 0.0
23/09/2011
2.26
 280,200 2.30 2.30 2.21 0 0 0
22/09/2011
2.30
 113,660 2.30 2.35 2.30 0 5,360 0.0
21/09/2011
2.30
 111,320 2.35 2.35 2.30 20,000 61,080 -0.2
20/09/2011
2.35
 73,390 2.35 2.35 2.26 0 6,700 0.0
19/09/2011
2.26
 234,420 2.30 2.35 2.26 0 167,640 -0.8
16/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2011
2.26
 704,650 2.30 2.30 2.26 5,000 552,090 -2.6
15/09/2011
1.97
 379,190 2.02 2.02 1.97 0 343,530 -1.6
14/09/2011
2.06
 384,730 2.14 2.14 2.06 5,000 199,670 -1.0
13/09/2011
2.14
 376,570 2.10 2.14 2.10 2,000 310,770 -1.6
12/09/2011
2.14
 83,290 2.18 2.18 2.10 25,010 31,060 0.0
09/09/2011
2.14
 59,980 2.18 2.18 2.10 1,200 41,160 -0.2
08/09/2011
2.10
 404,780 2.18 2.18 2.10 0 349,280 -1.8
07/09/2011
2.10
 58,690 2.10 2.14 2.10 7,310 0 0.0
06/09/2011
2.10
 75,040 2.10 2.14 2.06 0 0 0
05/09/2011
2.14
 136,460 2.14 2.23 2.14 5,000 56,810 -0.3
01/09/2011
2.14
 321,800 2.06 2.14 2.06 50,000 166,930 -0.6
31/08/2011
2.06
 678,950 2.02 2.06 1.97 0 614,160 -3.0
30/08/2011
1.97
 47,250 1.89 1.97 1.89 0 15,010 -0.1
29/08/2011
1.89
 28,050 1.89 1.89 1.85 0 9,150 0.0
26/08/2011
1.85
 19,920 1.85 1.89 1.85 0 6,780 0.0
25/08/2011
1.85
 16,980 1.85 1.89 1.85 0 5,600 0.0
24/08/2011
1.85
 25,470 1.85 1.85 1.81 0 8,350 0.0
23/08/2011
1.85
 31,380 1.85 1.85 1.81 0 9,770 0.0
22/08/2011
1.85
 41,240 1.85 1.89 1.76 0 14,920 -0.1
19/08/2011
1.85
 17,760 1.81 1.89 1.81 0 10,390 0.0
18/08/2011
1.89
 110,580 1.93 1.93 1.85 0 95,020 -0.4
17/08/2011
1.89
 66,850 1.89 1.93 1.89 0 53,600 -0.2
16/08/2011
1.89
 52,670 1.89 1.93 1.89 1,460 43,060 -0.2
15/08/2011
1.89
 50,070 1.81 1.89 1.81 0 16,260 -0.1
12/08/2011
1.81
 39,120 1.76 1.85 1.76 0 14,200 -0.1
11/08/2011
1.76
 12,720 1.85 1.85 1.76 0 7,150 0.0
10/08/2011
1.81
 20,950 1.81 1.85 1.81 0 7,010 0.0
09/08/2011
1.76
 32,480 1.81 1.81 1.76 0 2,000 0.0
08/08/2011
1.85
 19,870 1.85 1.89 1.85 0 5,430 0.0

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