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)
25/05/2010
6.13
 15,020 6.09 6.13 6.09 100 10,000 -0.1
24/05/2010
6.09
 131,530 5.92 6.09 5.88 0 83,650 -1.2
21/05/2010
5.84
 87,530 5.88 5.88 5.71 0 24,850 -0.3
20/05/2010
6.00
 37,930 5.92 6.00 5.88 0 6,000 -0.1
19/05/2010
5.92
 29,240 6.17 6.21 5.92 1,000 500 0.0
18/05/2010
6.21
 24,500 6.21 6.21 6.13 0 10,000 -0.1
17/05/2010
6.21
 79,090 6.26 6.30 6.09 0 16,580 -0.2
14/05/2010
6.13
 38,600 6.17 6.26 6.13 0 1,200 0.0
13/05/2010
6.26
 17,930 6.05 6.26 6.05 5,000 50 0.1
12/05/2010
6.13
 17,470 6.17 6.26 6.13 0 720 0.0
11/05/2010
6.26
 20,730 6.30 6.30 6.21 0 0 0
10/05/2010
6.26
 55,340 6.21 6.34 6.21 0 2,800 0.0
07/05/2010
6.21
 48,600 6.17 6.26 6.17 50 0 0.0
06/05/2010
6.30
 113,540 6.21 6.30 6.21 0 3,000 0.0
05/05/2010
6.17
 43,110 6.21 6.26 6.17 0 920 0.0
04/05/2010
6.21
 121,030 6.26 6.30 6.17 1,000 86,310 -1.3
29/04/2010
6.21
 77,370 6.26 6.30 6.17 0 1,250 0.0
28/04/2010
6.26
 24,130 6.17 6.26 6.17 0 0 0
27/04/2010
6.26
 36,760 6.21 6.30 6.21 0 8,000 -0.1
26/04/2010
6.30
 14,150 6.30 6.30 6.17 2,000 880 0.0
22/04/2010
6.26
 60,100 6.17 6.26 6.17 0 0 0
21/04/2010
6.21
 78,140 6.21 6.21 6.17 15,050 0 0.2
20/04/2010
6.17
 71,280 6.17 6.21 6.09 0 0 0
19/04/2010
6.13
 70,010 6.21 6.26 6.09 4,000 0 0.1
16/04/2010
6.21
 69,060 6.26 6.30 6.09 1,200 2,000 0.0
15/04/2010
6.26
 59,450 6.21 6.30 6.17 0 9,500 -0.1
14/04/2010
6.09
 89,590 6.21 6.21 6.05 0 0 0
13/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2010
6.17
 78,670 6.17 6.30 6.00 0 0 0
12/04/2010
6.17
 103,070 6.21 6.25 6.17 0 6,000 -0.1
09/04/2010
6.21
 33,450 6.33 6.33 6.21 3,500 0 0.1
08/04/2010
6.21
 90,000 5.94 6.21 5.94 5,000 7,610 0.0
07/04/2010
5.94
 36,910 5.90 5.94 5.90 0 0 0
06/04/2010
5.90
 41,380 5.94 5.98 5.90 0 0 0
05/04/2010
5.90
 37,500 5.98 5.98 5.90 19,450 4,000 0.2
02/04/2010
5.90
 25,290 5.90 5.90 5.82 0 10,000 -0.2
01/04/2010
5.90
 104,270 5.86 5.94 5.82 80,550 30,000 0.8
31/03/2010
5.66
 31,140 5.86 5.86 5.66 0 14,000 -0.2
30/03/2010
5.74
 28,670 5.78 5.86 5.74 4,000 0 0.1
29/03/2010
5.82
 14,420 5.82 5.90 5.82 3,870 0 0.1
26/03/2010
5.90
 66,700 5.90 5.90 5.82 62,200 6,000 0.8
25/03/2010
5.78
 9,770 5.90 5.90 5.74 0 0 0
24/03/2010
5.90
 82,640 5.82 6.01 5.82 26,060 8,000 0.3
23/03/2010
5.74
 25,700 5.70 5.86 5.70 0 10,000 -0.1
22/03/2010
5.70
 16,850 5.78 5.78 5.70 0 13,870 -0.2
19/03/2010
5.82
 213,260 5.90 5.94 5.82 0 10,110 -0.2
18/03/2010
5.90
 120,180 5.90 5.90 5.90 1,600 18,130 -0.2
17/03/2010
5.90
 9,250 5.90 5.94 5.90 10 0 0.0
16/03/2010
5.90
 92,790 5.90 5.98 5.90 30 2,250 0.0
15/03/2010
5.90
 73,270 5.98 5.98 5.86 0 0 0
12/03/2010
5.90
 52,910 5.90 5.94 5.86 0 250 0.0
11/03/2010
5.90
 37,950 5.90 5.98 5.90 0 750 0.0
10/03/2010
5.90
 41,590 5.90 5.90 5.82 0 0 0
09/03/2010
5.90
 34,310 5.90 5.94 5.82 0 0 0
08/03/2010
5.82
 18,400 5.94 5.98 5.82 0 0 0
05/03/2010
5.94
 26,040 5.74 5.94 5.74 200 1,830 0.0
04/03/2010
5.90
 14,920 5.98 5.98 5.90 3,500 0 0.1
03/03/2010
5.94
 13,240 5.94 5.94 5.90 2,000 0 0.0
02/03/2010
5.90
 33,620 5.78 5.90 5.78 0 0 0
01/03/2010
5.90
 31,390 5.90 5.90 5.86 0 0 0
26/02/2010
5.82
 38,400 5.94 5.98 5.70 0 32,900 -0.5
25/02/2010
5.94
 9,520 5.98 5.98 5.90 0 0 0
24/02/2010
5.90
 17,920 5.74 5.90 5.74 0 7,000 -0.1
23/02/2010
5.70
 29,850 5.62 5.90 5.62 0 0 0
22/02/2010
5.74
 88,800 5.94 5.94 5.74 1,400 84,200 -1.2
12/02/2010
6.01
 7,840 5.94 6.01 5.94 5,000 0 0.1
11/02/2010
5.98
 1,530 5.86 6.05 5.86 0 0 0
10/02/2010
5.98
 6,050 6.01 6.01 5.86 0 0 0
09/02/2010
5.90
 33,870 5.90 5.94 5.90 0 0 0
08/02/2010
5.90
 84,560 5.74 5.94 5.74 100 10 0.0
05/02/2010
5.90
 5,380 5.90 5.90 5.78 0 0 0
04/02/2010
5.90
 65,410 5.90 5.98 5.90 0 0 0
03/02/2010
5.82
 31,340 5.74 5.94 5.74 5,510 0 0.1
02/02/2010
5.82
 19,610 6.01 6.01 5.82 0 0 0
01/02/2010
5.90
 24,310 5.90 5.90 5.86 0 0 0
29/01/2010
5.90
 19,050 5.86 5.94 5.82 10,000 0 0.2
28/01/2010
5.90
 7,780 5.82 5.90 5.82 1,000 0 0.0
27/01/2010
5.82
 73,370 5.78 6.01 5.78 0 14,320 -0.2
26/01/2010
5.78
 5,280 6.09 6.09 5.78 0 0 0
25/01/2010
5.90
 31,880 5.74 5.90 5.74 0 0 0
22/01/2010
5.86
 37,710 5.66 5.86 5.66 0 0 0
21/01/2010
5.74
 52,920 5.82 5.94 5.74 100 0 0.0
20/01/2010
5.94
 27,170 6.09 6.17 5.94 1,000 0 0.0
19/01/2010
6.21
 18,140 5.94 6.21 5.94 4,000 0 0.1
18/01/2010
5.94
 14,750 5.98 6.01 5.94 0 0 0
15/01/2010
6.09
 29,520 6.05 6.09 6.01 0 0 0
14/01/2010
6.25
 35,820 5.98 6.25 5.98 20,000 9,000 0.2
13/01/2010
6.01
 15,720 6.09 6.09 6.01 1,000 0 0.0
12/01/2010
6.09
 43,800 6.09 6.37 6.09 0 0 0
11/01/2010
6.09
 52,830 6.37 6.37 6.09 0 0 0
08/01/2010
6.37
 154,200 6.45 6.49 6.29 114,480 0 1.9
07/01/2010
6.37
 166,840 6.01 6.37 5.98 113,000 19,000 1.5
06/01/2010
6.09
 82,380 6.09 6.25 6.05 18,500 0 0.3
05/01/2010
6.09
 80,970 6.49 6.60 6.09 31,640 0 0.5
04/01/2010
6.29
 57,350 5.90 6.29 5.90 0 0 0
31/12/2009
6.01
 34,140 6.09 6.13 5.94 0 0 0
30/12/2009
6.09
 114,970 6.05 6.09 5.90 10,100 0 0
29/12/2009
6.05
 34,460 6.09 6.09 5.82 700 0 0
28/12/2009
6.09
 20,350 6.05 6.13 5.90 3,180 0 0
25/12/2009
6.05
 18,640 5.98 6.17 5.98 1,000 0 0
24/12/2009
5.98
 70,970 5.82 6.01 5.74 24,000 10,000 0

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