CTCP Xi măng Hà Tiên 1 (ht1)

11.75
-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
(2024-10-09) 		0 0% 9,553,500 -2,657,590 -30.8
11.40
11.85
11.75
2 tháng
(2024-09-09) 		-0.15 -1.26% 18,721,100 -5,077,792 -59.6
11.40
12.10
11.75
3 tháng
(2024-08-12) 		-0.20 -1.67% 27,947,800 -7,231,669 -85.1
11.40
12.40
11.75
6 tháng
(2024-05-13) 		-0.20 -1.67% 59,058,000 -8,278,845 -97.7
11.40
14.20
11.75
12 tháng
(2023-11-14) 		-0.50 -4.08% 98,220,800 -5,261,560 -58.7
10.95
14.20
11.75
24 tháng
(2022-11-21) 		3.40 40.68% 336,756,700 -1,655,724 -9.8
8.29
16.87
11.75
36 tháng
(2021-11-24) 		-10.37 -46.88% 682,485,300 -6,299,418 -116.5
7.22
24.12
11.75
60 tháng
(2019-12-05) 		-0.45 -3.67% 1,286,526,670 -18,848,028 -324.4
7.22
24.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
8.80
 312,300 8.76 8.99 8.22 52,000 30 0.5
07/11/2022
8.76
 469,000 9.42 9.47 8.76 79,100 15,480 0.6
04/11/2022
9.42
 240,700 9.76 9.86 9.28 37,100 29,900 0.1
03/11/2022
9.76
 288,000 9.76 9.81 9.53 29,000 14,800 0.1
02/11/2022
9.76
 232,200 9.81 9.91 9.57 8,400 300 0.1
01/11/2022
9.81
 330,800 9.67 9.86 9.67 60,370 0 0.6
31/10/2022
9.67
 408,700 9.76 9.86 9.48 83,800 11,200 0.7
28/10/2022
9.76
 353,100 9.53 9.81 9.43 54,700 7,620 0.5
27/10/2022
9.53
 311,900 9.15 9.57 9.18 113,800 300 1.1
26/10/2022
9.15
 296,200 9.20 9.62 9.14 22,200 32,000 -0.1
25/10/2022
9.20
 795,300 9.38 9.72 8.75 51,300 10,000 0.4
24/10/2022
9.38
 477,400 10.05 10.44 9.36 29,500 800 0.3
21/10/2022
10.05
 425,900 10.78 10.92 10.05 10,200 13,700 -0.0
20/10/2022
10.78
 356,000 10.88 11.02 10.63 13,500 15,600 -0.0
19/10/2022
10.88
 144,800 10.88 11.02 10.68 10,000 1,000 0.1
18/10/2022
10.88
 264,800 10.73 10.97 10.73 1,700 7,400 -0.1
17/10/2022
10.73
 245,200 10.73 10.97 10.44 1,600 40,000 -0.4
14/10/2022
10.73
 270,700 10.54 10.92 10.54 0 4,400 -0.0
13/10/2022
10.54
 191,700 10.54 10.68 10.25 200 9,300 -0.1
12/10/2022
10.54
 306,400 10.10 10.78 9.96 10,100 36,400 -0.3
11/10/2022
10.10
 261,500 10.73 10.97 10.01 400 2,200 -0.0
10/10/2022
10.73
 491,000 10.39 10.88 9.76 50,500 0 0.6
07/10/2022
10.39
 872,500 11.17 11.17 10.39 52,900 80,500 -0.3
06/10/2022
11.17
 501,000 11.99 11.99 11.17 700 36,900 -0.4
05/10/2022
11.99
 366,400 11.60 12.08 11.60 300 30,000 -0.4
04/10/2022
11.60
 545,000 12.42 12.76 11.60 4,600 55,000 -0.6
03/10/2022
12.42
 565,500 13.34 13.49 12.42 200 19,400 -0.2
30/09/2022
13.34
 460,600 13.63 13.63 12.86 5,400 0 0.1
29/09/2022
13.63
 511,800 13.82 14.26 13.58 0 0 -0.5
28/09/2022
13.82
 539,200 14.36 14.40 13.82 7,600 44,000 -0.5
27/09/2022
14.36
 752,000 13.82 14.45 13.63 0 21,100 -0.3
26/09/2022
13.82
 689,600 14.40 14.40 13.49 7,500 4,200 0.0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2022
14.40
 426,400 14.50 14.84 14.36 4,300 900 0.1
22/09/2022
14.50
 626,400 14.22 14.55 14.13 15,900 6,800 0.1
21/09/2022
14.22
 335,100 14.17 14.36 14.04 3,400 25,900 -0.3
20/09/2022
14.17
 317,700 13.94 14.17 13.90 100 1,100 -0.0
19/09/2022
13.94
 535,300 14.22 14.31 13.94 0 14,900 -0.2
16/09/2022
14.22
 380,300 14.31 14.41 14.17 2,900 4,800 -0.0
15/09/2022
14.31
 307,500 14.22 14.45 14.22 800 4 -0.4
14/09/2022
14.22
 443,400 14.31 14.45 13.94 2,000 31,000 -0.0
13/09/2022
14.31
 282,000 14.41 14.59 14.31 0 15,810 -0.0
12/09/2022
14.41
 320,300 14.41 14.69 14.41 11,600 400 0.1
09/09/2022
14.41
 332,800 14.27 14.83 14.22 20,100 16,800 0.1
08/09/2022
14.27
 365,300 14.36 14.50 14.22 400 10,200 -0.2
07/09/2022
14.36
 835,200 14.87 14.87 14.22 1,000 16,500 -0.2
06/09/2022
14.87
 519,600 15.06 15.24 14.83 0 63,500 -1.0
05/09/2022
15.06
 312,800 14.83 15.06 14.78 1,800 6,900 -0.1
31/08/2022
14.83
 288,700 14.83 14.92 14.59 300 31,400 -0.5
30/08/2022
14.83
 389,400 14.87 15.06 14.69 100 12,600 -0.2
29/08/2022
14.87
 856,700 15.15 15.15 14.59 3,100 26,700 -0.4
26/08/2022
15.15
 381,900 15.34 15.52 15.15 600 3,100 -0.0
25/08/2022
15.34
 352,000 15.20 15.34 15.20 3,000 0 0.0
24/08/2022
15.20
 443,900 15.34 15.34 15.15 6,200 0 0.1
23/08/2022
15.34
 464,600 14.87 15.34 14.87 26,100 0 0.4
22/08/2022
14.87
 664,100 15.01 15.15 14.78 21,200 44,200 -0.4
19/08/2022
15.01
 943,100 15.24 15.38 14.87 1,000 17,400 -0.3
18/08/2022
15.24
 836,100 15.52 15.57 15.15 0 13,000 -0.2
17/08/2022
15.52
 631,800 15.75 15.85 15.52 9,100 16,000 -0.1
16/08/2022
15.75
 1,330,600 15.52 16.17 15.71 31,000 68,900 -0.6
15/08/2022
15.52
 525,800 15.48 15.80 15.48 1,700 0 0.0
12/08/2022
15.48
 822,800 15.57 15.66 15.29 14,100 0 0.2
11/08/2022
15.57
 855,600 15.80 16.03 15.34 7,100 7,400 -0.0
10/08/2022
15.80
 1,226,900 15.62 15.89 15.43 2,400 0 0.0
09/08/2022
15.62
 591,800 15.80 15.94 15.57 0 0 0.4
08/08/2022
15.80
 931,500 15.62 16.03 15.62 25,600 2,000 0.4
05/08/2022
15.62
 803,400 15.52 15.66 15.38 33,500 0 0.6
04/08/2022
15.52
 917,500 15.62 15.85 15.38 204,100 0 3.4
03/08/2022
15.62
 754,800 15.52 15.62 15.15 53,900 900 0.9
02/08/2022
15.52
 1,154,100 15.34 15.66 15.34 13,200 5,000 0.1
01/08/2022
15.34
 1,309,100 15.01 15.43 14.87 17,600 0 0.3
29/07/2022
15.01
 508,800 14.96 15.15 14.96 0 500 -0.0
28/07/2022
14.96
 715,700 14.69 15.24 14.83 6,600 0 0.1
27/07/2022
14.69
 375,800 14.69 14.73 14.41 10,000 0 0.2
26/07/2022
14.69
 471,100 14.64 14.96 14.55 200 0 0.0
25/07/2022
14.64
 654,600 14.92 15.01 14.64 5,200 10,800 -0.1
22/07/2022
14.92
 597,100 15.15 15.34 14.92 112,900 6,300 0.2
21/07/2022
15.15
 1,205,200 15.15 15.66 15.06 5,400 31,500 -0.4
20/07/2022
15.15
 758,000 15.06 15.34 15.06 30,600 400 0.5
19/07/2022
15.06
 431,400 15.06 15.15 14.78 0 18,700 -0.3
18/07/2022
15.06
 666,500 14.87 15.43 14.83 6,100 400 0.1
15/07/2022
14.87
 704,300 14.87 15.29 14.64 8,900 12,700 -0.1
14/07/2022
14.87
 562,600 15.06 15.06 14.73 7,800 10,000 -0.0
13/07/2022
15.06
 918,900 14.83 15.34 14.78 15,100 1,000 0.2
12/07/2022
14.83
 741,400 14.45 14.83 14.41 12,100 0 0.2
11/07/2022
14.45
 650,800 14.31 14.69 14.08 0 6,900 -0.1
08/07/2022
14.31
 421,700 13.90 14.59 13.99 4,000 326,700 -0.1
07/07/2022
13.90
 358,900 13.90 14.22 13.71 200 400 -0.0
06/07/2022
13.90
 536,700 14.04 14.27 13.85 6,600 51,800 -0.7
05/07/2022
14.04
 644,400 14.50 14.78 13.94 0 0 -0.4
04/07/2022
14.50
 631,800 14.08 14.87 14.13 0 24,300 -0.4
01/07/2022
14.08
 417,100 14.41 14.41 13.52 16,300 17,500 -0.0
30/06/2022
14.41
 633,900 14.36 14.73 13.99 100 29,300 -0.5
29/06/2022
14.36
 643,200 14.73 14.73 14.36 900 25,100 -0.4
28/06/2022
14.73
 623,600 14.78 14.87 14.55 0 181,400 -2.9
27/06/2022
14.78
 573,200 14.41 14.78 14.13 19,100 0 0.3
24/06/2022
14.41
 407,300 14.64 14.78 14.36 300 97,600 -1.5
23/06/2022
14.64
 440,900 14.04 14.78 13.85 112,900 6,300 1.7
22/06/2022
14.04
 614,400 13.71 14.22 13.80 4,100 72,100 -1.0
21/06/2022
13.71
 640,900 13.57 14.22 13.01 16,500 4,600 0.2
20/06/2022
13.57
 1,161,900 14.08 14.87 13.52 111,200 65,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |