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)
04/01/2024
12.00
 567,100 12.10 12.10 12.00 1,300 0 0.0
03/01/2024
12.00
 548,400 11.62 12.10 11.57 300 13,600 -0.2
02/01/2024
11.62
 154,500 11.62 11.71 11.57 0 2,500 0.0
29/12/2023
11.62
 273,100 11.71 11.71 11.62 1,000 1,000 0
28/12/2023
11.62
 202,100 11.71 11.71 11.62 2,700 0 0.0
27/12/2023
11.71
 161,100 11.76 11.76 11.66 0 0 0
26/12/2023
11.71
 177,300 11.81 11.81 11.66 4,400 200 0.1
25/12/2023
11.71
 166,700 11.62 11.76 11.57 0 14,500 -0.2
22/12/2023
11.62
 157,000 11.66 11.71 11.52 0 0 0
21/12/2023
11.62
 80,700 11.66 11.66 11.57 700 5,000 -0.1
20/12/2023
11.62
 73,300 11.66 11.76 11.57 1,200 0 0.0
19/12/2023
11.62
 100,800 11.52 11.62 11.52 0 0 0
18/12/2023
11.57
 274,900 11.57 11.76 11.57 107,100 0 1.3
15/12/2023
11.66
 585,700 11.86 11.86 11.47 116,400 0 1.4
14/12/2023
11.71
 258,200 11.81 11.95 11.71 100,600 1,800 1.2
13/12/2023
11.76
 336,200 12.05 12.25 11.62 0 11,100 -0.1
12/12/2023
12.05
 201,800 12.10 12.20 12.00 0 14,000 -0.2
11/12/2023
12.10
 207,000 12.05 12.20 12.00 0 22,300 -0.3
08/12/2023
12.00
 235,500 12.20 12.39 12.00 2,000 700 0.0
07/12/2023
12.10
 573,800 12.34 12.44 11.91 5,900 3,100 0.0
06/12/2023
12.34
 432,900 12.39 12.58 12.15 1,500 0 0.0
05/12/2023
12.39
 532,900 12.29 12.58 12.15 110,000 200 1.4
04/12/2023
12.29
 1,016,000 11.91 12.44 11.91 1,500 3,100 0.0
01/12/2023
11.86
 254,700 11.81 11.95 11.66 0 100 0.0
30/11/2023
11.81
 797,000 11.47 11.81 11.28 91,000 400 1.1
29/11/2023
11.47
 197,100 11.33 11.47 11.33 5,100 200 0.1
28/11/2023
11.28
 205,400 11.47 11.47 11.23 0 0 0
27/11/2023
11.28
 267,000 11.52 11.52 11.13 2,000 100 0.0
24/11/2023
11.42
 282,100 11.47 11.47 11.18 3,300 19,500 -0.2
23/11/2023
11.52
 280,900 11.71 11.71 11.52 2,100 0 0.0
22/11/2023
11.66
 353,400 11.62 11.66 11.52 400 2,200 0.0
21/11/2023
11.57
 231,500 11.71 11.71 11.52 2,400 7,000 -0.1
20/11/2023
11.57
 204,000 11.62 11.62 11.47 21,000 300 0.2
17/11/2023
11.71
 531,900 12.00 12.05 11.13 3,900 0 0.0
16/11/2023
11.95
 193,800 11.81 11.95 11.76 0 0 0
15/11/2023
11.95
 381,600 12.05 12.05 11.91 2,100 0 0.0
14/11/2023
11.86
 268,500 12.00 12.00 11.76 0 0 0
13/11/2023
11.91
 212,800 11.91 12.10 11.81 0 3,100 0.0
10/11/2023
11.91
 502,300 11.62 12.05 11.62 0 400 0.0
09/11/2023
11.86
 342,000 11.81 12.00 11.76 1,600 10,300 -0.1
08/11/2023
11.81
 436,000 11.13 11.86 10.99 3,400 5,300 0.0
07/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/11/2023
11.13
 200,700 11.47 11.47 11.13 400 12,300 -0.1
06/11/2023
11.23
 251,900 11.23 11.28 11.09 0 3,900 0.0
03/11/2023
10.99
 244,300 11.23 11.32 10.95 4,200 5,800 0.0
02/11/2023
11.04
 436,100 10.48 11.09 10.43 8,500 0 0.1
01/11/2023
10.39
 233,400 10.57 10.57 10.29 8,200 3,000 0.1
31/10/2023
10.43
 277,400 10.62 10.62 10.39 600 1,000 0.0
30/10/2023
10.62
 142,100 10.76 10.76 10.53 9,600 2,000 0.1
27/10/2023
10.76
 271,500 10.67 10.76 10.29 4,700 1,400 0.0
26/10/2023
10.67
 565,000 11.42 11.42 10.67 600 5,400 -0.1
25/10/2023
11.46
 132,500 11.56 11.60 11.42 0 3,300 0.0
24/10/2023
11.42
 124,900 11.37 11.46 11.32 6,900 0 0.1
23/10/2023
11.37
 221,800 11.70 11.70 11.28 100 0 0.0
20/10/2023
11.60
 386,800 11.23 11.60 11.23 7,300 8,200 0.0
19/10/2023
11.42
 722,500 11.79 12.07 11.37 5,700 12,500 -0.1
18/10/2023
11.98
 496,100 12.68 12.68 11.84 4,000 600 0.0
17/10/2023
12.63
 204,500 12.82 12.82 12.63 0 1,000 0.0
16/10/2023
12.77
 248,400 12.87 12.96 12.68 500 600 0.0
13/10/2023
12.91
 318,300 12.96 12.96 12.68 1,700 0 0.0
12/10/2023
13.05
 397,600 13.15 13.29 13.01 200 0 0.0
11/10/2023
13.10
 266,700 13.10 13.15 12.87 0 0 0
10/10/2023
13.10
 473,900 12.91 13.29 12.91 0 100 0.0
09/10/2023
12.91
 250,200 13.01 13.01 12.82 0 0 0
06/10/2023
13.01
 207,300 12.91 13.01 12.68 8,600 3,000 0.1
05/10/2023
12.91
 531,800 12.73 13.01 12.63 217,400 3,900 2.9
04/10/2023
12.59
 307,600 12.16 12.63 12.16 500 2,600 0.0
03/10/2023
12.49
 575,900 12.91 13.15 12.49 600 41,300 -0.6
02/10/2023
12.91
 432,100 12.82 13.19 12.82 3,000 14,900 -0.2
29/09/2023
12.77
 281,800 12.73 12.87 12.68 0 100 0.0
28/09/2023
12.59
 284,700 12.68 12.73 12.40 900 0 0.0
27/09/2023
12.63
 346,400 12.63 12.77 12.26 3,000 900 0.0
26/09/2023
12.63
 846,900 12.45 12.87 12.26 313,500 0 4.2
25/09/2023
12.45
 686,100 13.57 13.57 12.45 200 1,500 0.0
22/09/2023
13.38
 1,093,500 13.66 13.66 13.10 5,400 700 0.1
21/09/2023
13.85
 575,200 14.04 14.18 13.76 6,600 0 0.1
20/09/2023
13.90
 506,700 13.47 13.94 13.43 21,000 5,400 0.2
19/09/2023
13.66
 898,400 14.13 14.13 13.38 2,400 400 0.0
18/09/2023
13.94
 887,100 14.41 14.46 13.80 0 0 0
15/09/2023
14.41
 558,200 14.78 14.83 14.41 2,500 32,700 -0.5
14/09/2023
14.78
 1,315,300 14.69 14.78 14.50 300,900 0 4.7
13/09/2023
14.64
 1,816,900 14.41 14.83 14.41 0 2,200 0.0
12/09/2023
14.36
 587,400 14.22 14.36 14.13 2,600 48,500 -0.7
11/09/2023
14.32
 1,576,700 14.50 14.60 14.22 100 300 0.0
08/09/2023
14.32
 848,600 14.32 14.32 14.13 200,000 6,800 2.9
07/09/2023
14.13
 1,464,900 14.27 14.69 14.13 400 301,500 -4.6
06/09/2023
14.13
 874,100 14.18 14.22 13.90 0 5,800 -0.1
05/09/2023
14.13
 686,400 14.13 14.27 14.08 100 600 0.0
31/08/2023
13.94
 1,285,200 13.80 14.18 13.80 0 311,400 -4.7
30/08/2023
13.66
 686,500 13.38 13.66 13.33 150,000 10,300 2.0
29/08/2023
13.33
 892,100 13.57 13.66 13.33 11,500 363,400 -5.1
28/08/2023
13.43
 377,900 13.66 13.66 13.38 0 25,400 -0.4
25/08/2023
13.38
 948,800 13.80 13.90 13.38 600 471,900 -6.8
24/08/2023
13.71
 1,108,900 13.29 13.71 13.29 114,900 1,900 1.6
23/08/2023
13.15
 464,200 13.29 13.38 13.10 0 46,300 -0.7
22/08/2023
13.10
 1,507,200 13.29 13.38 12.45 82,500 336,900 -3.5
21/08/2023
13.29
 993,400 13.71 13.80 13.15 123,100 260,300 -2.0
18/08/2023
13.71
 2,095,300 14.74 14.74 13.71 100,100 439,900 -5.2
17/08/2023
14.74
 3,324,300 14.97 15.07 14.64 162,100 754,700 -9.4
16/08/2023
15.11
 1,838,500 15.21 15.58 14.97 151,000 709,700 -9.0
15/08/2023
15.16
 1,856,700 15.58 15.63 14.97 100 0 0.0

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