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)
18/06/2010
6.34
 63,580 6.34 6.39 6.25 3,500 44,520 -0.6
17/06/2010
6.34
 66,280 6.39 6.39 6.30 5,000 40,000 -0.5
16/06/2010
6.39
 57,130 6.48 6.53 6.34 0 30,000 -0.4
15/06/2010
6.48
 100,640 6.44 6.48 6.34 92,950 51,050 0.6
14/06/2010
6.44
 12,820 6.58 6.58 6.39 0 0 0
11/06/2010
6.58
 143,380 6.34 6.58 6.44 100,740 52,000 0.7
10/06/2010
6.34
 91,500 6.25 6.34 6.25 55,000 30,000 0.3
09/06/2010
6.25
 63,650 6.30 6.34 6.25 500 29,000 -0.4
08/06/2010
6.30
 100,450 6.34 6.34 6.25 0 39,780 -0.5
07/06/2010
6.34
 83,360 6.53 6.53 6.30 0 50,000 -0.7
04/06/2010
6.53
 99,740 6.62 6.62 6.48 0 28,530 -0.4
03/06/2010
6.62
 76,520 6.67 6.72 6.58 0 47,160 -0.7
02/06/2010
6.67
 81,470 6.77 6.77 6.58 0 63,410 -0.9
01/06/2010
6.77
 57,670 6.81 6.81 6.72 0 53,920 -0.8
31/05/2010
6.81
 48,810 6.86 6.86 6.58 0 27,700 -0.4
28/05/2010
6.86
 37,860 6.91 6.95 6.86 0 20,850 -0.3
27/05/2010
6.91
 70,120 6.86 6.95 6.86 57,510 37,310 0.3
26/05/2010
6.86
 87,690 6.86 6.86 6.81 100 47,000 -0.7
25/05/2010
6.86
 15,020 6.81 6.86 6.81 100 10,000 -0.1
24/05/2010
6.81
 131,530 6.53 6.81 6.58 0 83,650 -1.2
21/05/2010
6.53
 87,530 6.72 6.72 6.39 0 24,850 -0.3
20/05/2010
6.72
 37,930 6.62 6.72 6.58 0 6,000 -0.1
19/05/2010
6.62
 29,240 6.95 6.95 6.62 1,000 500 0.0
18/05/2010
6.95
 24,500 6.95 6.95 6.86 0 10,000 -0.1
17/05/2010
6.95
 79,090 6.86 7.05 6.81 0 16,580 -0.2
14/05/2010
6.86
 38,600 7.00 7.00 6.86 0 1,200 0.0
13/05/2010
7.00
 17,930 6.86 7.00 6.77 5,000 50 0.1
12/05/2010
6.86
 17,470 7.00 7.00 6.86 0 720 0.0
11/05/2010
7.00
 20,730 7.00 7.05 6.95 0 0 0
10/05/2010
7.00
 55,340 6.95 7.09 6.95 0 2,800 0.0
07/05/2010
6.95
 48,600 7.05 7.05 6.91 50 0 0.0
06/05/2010
7.05
 113,540 6.91 7.05 6.95 0 3,000 0.0
05/05/2010
6.91
 43,110 6.95 7.00 6.91 0 920 0.0
04/05/2010
6.95
 121,030 6.95 7.05 6.91 1,000 86,310 -1.3
29/04/2010
6.95
 77,370 7.00 7.05 6.91 0 1,250 0.0
28/04/2010
7.00
 24,130 7.00 7.00 6.91 0 0 0
27/04/2010
7.00
 36,760 7.05 7.05 6.95 0 8,000 -0.1
26/04/2010
7.05
 14,150 7.00 7.05 6.91 2,000 880 0.0
22/04/2010
7.00
 60,100 6.95 7.00 6.91 0 0 0
21/04/2010
6.95
 78,140 6.91 6.95 6.91 15,050 0 0.2
20/04/2010
6.91
 71,280 6.86 6.95 6.81 0 0 0
19/04/2010
6.86
 70,010 6.95 7.00 6.81 4,000 0 0.1
16/04/2010
6.95
 69,060 7.00 7.05 6.81 1,200 2,000 0.0
15/04/2010
7.00
 59,450 6.81 7.05 6.91 0 9,500 -0.1
14/04/2010
6.81
 89,590 6.91 6.95 6.77 0 0 0
13/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2010
6.91
 78,670 6.91 7.05 6.72 0 0 0
12/04/2010
6.91
 103,070 6.95 6.99 6.91 0 6,000 -0.1
09/04/2010
6.95
 33,450 6.95 7.08 6.95 3,500 0 0.1
08/04/2010
6.95
 90,000 6.64 6.95 6.64 5,000 7,610 0.0
07/04/2010
6.64
 36,910 6.60 6.64 6.60 0 0 0
06/04/2010
6.60
 41,380 6.60 6.69 6.60 0 0 0
05/04/2010
6.60
 37,500 6.60 6.69 6.60 19,450 4,000 0.2
02/04/2010
6.60
 25,290 6.60 6.60 6.51 0 10,000 -0.2
01/04/2010
6.60
 104,270 6.33 6.64 6.51 80,550 30,000 0.8
31/03/2010
6.33
 31,140 6.42 6.55 6.33 0 14,000 -0.2
30/03/2010
6.42
 28,670 6.51 6.55 6.42 4,000 0 0.1
29/03/2010
6.51
 14,420 6.60 6.60 6.51 3,870 0 0.1
26/03/2010
6.60
 66,700 6.47 6.60 6.51 62,200 6,000 0.8
25/03/2010
6.47
 9,770 6.60 6.60 6.42 0 0 0
24/03/2010
6.60
 82,640 6.42 6.73 6.51 26,060 8,000 0.3
23/03/2010
6.42
 25,700 6.38 6.55 6.38 0 10,000 -0.1
22/03/2010
6.38
 16,850 6.51 6.51 6.38 0 13,870 -0.2
19/03/2010
6.51
 213,260 6.60 6.64 6.51 0 10,110 -0.2
18/03/2010
6.60
 120,180 6.60 6.60 6.60 1,600 18,130 -0.2
17/03/2010
6.60
 9,250 6.60 6.64 6.60 10 0 0.0
16/03/2010
6.60
 92,790 6.60 6.69 6.60 30 2,250 0.0
15/03/2010
6.60
 73,270 6.60 6.69 6.55 0 0 0
12/03/2010
6.60
 52,910 6.60 6.64 6.55 0 250 0.0
11/03/2010
6.60
 37,950 6.60 6.69 6.60 0 750 0.0
10/03/2010
6.60
 41,590 6.60 6.60 6.51 0 0 0
09/03/2010
6.60
 34,310 6.51 6.64 6.51 0 0 0
08/03/2010
6.51
 18,400 6.64 6.69 6.51 0 0 0
05/03/2010
6.64
 26,040 6.60 6.64 6.42 200 1,830 0.0
04/03/2010
6.60
 14,920 6.64 6.69 6.60 3,500 0 0.1
03/03/2010
6.64
 13,240 6.60 6.64 6.60 2,000 0 0.0
02/03/2010
6.60
 33,620 6.60 6.60 6.47 0 0 0
01/03/2010
6.60
 31,390 6.51 6.60 6.55 0 0 0
26/02/2010
6.51
 38,400 6.64 6.69 6.38 0 32,900 -0.5
25/02/2010
6.64
 9,520 6.60 6.69 6.60 0 0 0
24/02/2010
6.60
 17,920 6.38 6.60 6.42 0 7,000 -0.1
23/02/2010
6.38
 29,850 6.42 6.60 6.29 0 0 0
22/02/2010
6.42
 88,800 6.73 6.73 6.42 1,400 84,200 -1.2
12/02/2010
6.73
 7,840 6.69 6.73 6.64 5,000 0 0.1
11/02/2010
6.69
 1,530 6.69 6.77 6.55 0 0 0
10/02/2010
6.69
 6,050 6.60 6.73 6.55 0 0 0
09/02/2010
6.60
 33,870 6.60 6.64 6.60 0 0 0
08/02/2010
6.60
 84,560 6.60 6.64 6.42 100 10 0.0
05/02/2010
6.60
 5,380 6.60 6.60 6.47 0 0 0
04/02/2010
6.60
 65,410 6.51 6.69 6.60 0 0 0
03/02/2010
6.51
 31,340 6.51 6.64 6.42 5,510 0 0.1
02/02/2010
6.51
 19,610 6.60 6.73 6.51 0 0 0
01/02/2010
6.60
 24,310 6.60 6.60 6.55 0 0 0
29/01/2010
6.60
 19,050 6.60 6.64 6.51 10,000 0 0.2
28/01/2010
6.60
 7,780 6.51 6.60 6.51 1,000 0 0.0
27/01/2010
6.51
 73,370 6.47 6.73 6.47 0 14,320 -0.2
26/01/2010
6.47
 5,280 6.60 6.82 6.47 0 0 0
25/01/2010
6.60
 31,880 6.55 6.60 6.42 0 0 0
22/01/2010
6.55
 37,710 6.42 6.55 6.33 0 0 0
21/01/2010
6.42
 52,920 6.64 6.64 6.42 100 0 0.0
20/01/2010
6.64
 27,170 6.95 6.95 6.64 1,000 0 0.0

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