CTCP Xi măng Hà Tiên 1 (ht1)

12
-0.10
(-0.83%)
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
(2024-08-20) 		-0.25 -2.02% 9,556,300 -2,469,898 -29.4
11.80
12.40
12.10
2 tháng
(2024-07-22) 		-1.50 -11.03% 19,721,200 -3,528,329 -41.9
11.45
13.60
12.10
3 tháng
(2024-06-21) 		-1.15 -8.68% 33,828,000 -3,526,437 -41.9
11.45
14.20
12.10
6 tháng
(2024-03-25) 		-1.50 -11.03% 54,703,100 -3,456,653 -40.4
10.95
14.20
12.10
12 tháng
(2023-09-25) 		-0.76 -5.89% 95,759,100 -831,068 -6.0
10.73
14.20
12.10
24 tháng
(2022-09-30) 		-1.24 -9.30% 336,309,600 2,741,888 40.2
7.22
16.87
12.10
36 tháng
(2021-10-05) 		-8.69 -41.80% 818,387,100 -2,355,226 -70.2
7.22
24.56
12.10
60 tháng
(2019-10-16) 		0.18 1.54% 1,278,225,960 -13,497,396 -255.7
7.22
24.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
15.12
 432,400 14.89 15.29 14.89 700 15,200 -0.2
04/02/2021
14.89
 278,300 15.07 15.16 14.76 3,900 45,600 -0.7
03/02/2021
15.07
 344,700 14.54 15.07 14.63 100 26,300 -0.4
02/02/2021
14.54
 318,500 14.19 14.63 14.01 115,000 87,200 0.5
01/02/2021
14.19
 411,900 14.85 14.85 14.10 45,000 43,900 0.0
29/01/2021
14.85
 284,100 14.19 15.07 13.65 7,000 34,100 -0.4
28/01/2021
14.19
 2,577,900 15.25 15.25 14.19 32,000 154,400 -2.0
27/01/2021
15.25
 876,200 15.38 15.56 15.07 154,700 34,300 2.1
26/01/2021
15.38
 522,900 15.87 15.96 15.07 1,100 48,900 -0.8
25/01/2021
15.87
 766,600 15.74 16.22 15.60 67,900 12,700 1.0
22/01/2021
15.74
 659,900 15.65 16.09 15.65 4,600 11,700 -0.1
21/01/2021
15.65
 1,061,100 15.34 15.83 15.34 5,300 329,400 -5.7
20/01/2021
15.34
 1,173,600 15.52 15.69 14.63 41,100 4,300 0.6
19/01/2021
15.52
 2,054,700 16.58 16.58 15.43 3,900 41,100 -0.7
18/01/2021
16.58
 1,058,900 16.71 16.76 16.45 37,800 21,900 0.3
15/01/2021
16.71
 1,236,100 16.71 16.93 16.62 7,500 6,200 0.0
14/01/2021
16.71
 840,400 16.85 17.02 16.58 15,600 3,000 0.2
13/01/2021
16.85
 1,528,200 16.71 17.11 16.67 65,700 19,900 0.9
12/01/2021
16.71
 818,800 16.76 16.80 16.53 26,500 106,400 -1.5
11/01/2021
16.76
 1,104,100 16.85 16.98 16.49 4,200 29,700 -0.5
08/01/2021
16.85
 1,631,200 16.85 17.20 16.76 125,200 9,900 2.2
07/01/2021
16.85
 1,556,700 16.76 16.93 16.45 73,800 0 1.4
06/01/2021
16.76
 1,590,000 16.67 17.02 16.58 31,700 200 0.6
05/01/2021
16.67
 2,513,100 16.09 16.93 15.96 39,600 0 0.7
04/01/2021
16.09
 2,349,500 15.47 16.31 15.47 79,200 21,000 1.1
31/12/2020
15.47
 790,460 15.38 15.52 15.29 6,120 7,840 -0.0
30/12/2020
15.38
 1,105,660 15.65 15.74 15.34 6,380 0 0.1
29/12/2020
15.65
 1,663,170 15.43 15.78 15.20 37,840 0 0.7
28/12/2020
15.43
 1,294,730 15.07 15.83 15.07 47,970 0 0.8
25/12/2020
15.07
 1,592,820 14.94 15.43 14.63 16,190 34,630 -0.3
24/12/2020
14.94
 1,204,840 15.60 15.60 14.54 110 52,020 -0.9
23/12/2020
15.60
 1,192,140 15.87 15.96 15.52 29,260 0 0.5
22/12/2020
15.87
 2,848,710 15.03 16.05 14.89 32,940 44,510 -0.2
21/12/2020
15.03
 1,530,960 15.20 15.25 14.94 38,990 80,150 -0.7
18/12/2020
15.20
 1,920,970 14.76 15.38 14.72 54,940 0 0.9
17/12/2020
14.76
 1,267,060 14.76 15.03 14.58 70,490 23,350 0.8
16/12/2020
14.76
 1,554,020 14.81 14.94 14.63 90,320 199,930 -1.8
15/12/2020
14.81
 909,760 14.98 14.98 14.72 0 5,020 -0.1
14/12/2020
14.98
 1,031,090 15.03 15.20 14.94 12,240 7,800 0.1
11/12/2020
15.03
 1,284,190 14.63 15.03 14.54 40,100 200 0.7
10/12/2020
14.63
 1,807,670 15.07 15.07 14.63 48,520 12,680 0.6
09/12/2020
15.07
 1,060,430 15.16 15.16 14.89 41,110 22,000 0.3
08/12/2020
15.16
 1,502,960 15.03 15.43 14.89 70 36,340 -0.6
07/12/2020
15.03
 3,380,870 14.05 15.03 14.10 57,290 900 0.9
04/12/2020
14.05
 889,400 14.01 14.10 13.92 4,140 0 0.1
03/12/2020
14.01
 665,990 14.01 14.19 13.92 100 41,030 -0.6
02/12/2020
14.01
 759,910 14.19 14.19 13.96 15,900 0 0.3
01/12/2020
14.19
 1,399,290 13.88 14.19 13.56 16,130 900 0.2
30/11/2020
13.88
 840,700 14.19 14.23 13.88 105,570 41,640 1.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
14.19
 1,064,590 14.05 14.36 13.92 7,160 12,300 -0.1
26/11/2020
14.05
 728,770 14.09 14.18 14.01 40,450 0 0.7
25/11/2020
14.09
 1,069,120 14.01 14.09 13.89 29,740 0 0.5
24/11/2020
14.01
 1,651,050 14.22 14.26 13.93 26,780 0 0.5
23/11/2020
14.22
 1,052,360 14.30 14.42 14.18 3,430 0 0.1
20/11/2020
14.30
 1,343,830 14.30 14.42 14.22 0 7,600 -0.1
19/11/2020
14.30
 1,752,170 14.01 14.34 14.01 35,150 8,670 0.5
18/11/2020
14.01
 1,335,270 13.81 14.01 13.85 7,600 0 0.1
17/11/2020
13.81
 982,250 13.56 13.81 13.56 90,440 0 1.5
16/11/2020
13.56
 1,264,660 13.60 13.89 13.52 1,260 12,280 -0.2
13/11/2020
13.60
 845,400 13.68 13.81 13.60 26,050 6,400 0.3
12/11/2020
13.68
 1,030,150 13.43 13.81 13.39 600 21,800 -0.3
11/11/2020
13.43
 635,060 13.48 13.56 13.39 6,820 12,670 -0.1
10/11/2020
13.48
 1,242,910 13.39 13.89 13.48 5,640 47,630 -0.7
09/11/2020
13.39
 1,143,020 12.69 13.39 12.69 12,140 0 0.2
06/11/2020
12.69
 341,200 12.77 12.77 12.65 1,200 1,090 0.0
05/11/2020
12.77
 599,870 13.06 13.10 12.73 0 26,920 -0.4
04/11/2020
13.06
 894,090 12.86 13.15 12.86 0 12,130 -0.2
03/11/2020
12.86
 784,870 12.53 13.15 12.53 0 11,700 -0.2
02/11/2020
12.53
 346,250 12.45 12.57 12.32 12,780 0 0.2
30/10/2020
12.45
 439,040 12.36 12.53 12.20 0 134,560 -2.0
29/10/2020
12.36
 755,690 12.20 12.45 11.95 31,120 11,620 0.3
28/10/2020
12.20
 1,234,900 12.45 12.69 12.20 0 48,750 -0.7
27/10/2020
12.45
 1,149,310 12.86 12.90 12.40 0 155,870 -2.4
26/10/2020
12.86
 1,378,370 13.19 13.19 12.82 127,250 140,780 -0.2
23/10/2020
13.19
 1,149,300 13.35 13.35 13.10 18,730 0 0.3
22/10/2020
13.35
 773,310 13.19 13.48 13.15 52,200 23,890 0.5
21/10/2020
13.19
 3,836,220 13.89 13.89 13.15 6,710 320,880 -5.1
20/10/2020
13.89
 611,120 13.97 13.97 13.72 1,000 19,310 -0.3
19/10/2020
13.97
 440,540 14.01 14.18 13.85 20,100 16,040 0.1
16/10/2020
14.01
 1,641,150 13.64 14.13 13.56 60,470 10,840 0.8
15/10/2020
13.64
 1,245,140 13.93 14.01 13.64 0 31,240 -0.5
14/10/2020
13.93
 1,159,120 13.89 14.30 13.76 0 41,130 -0.7
13/10/2020
13.89
 643,830 14.01 14.05 13.81 0 12,870 -0.2
12/10/2020
14.01
 1,629,620 14.01 14.51 13.93 1,810 0 0.0
09/10/2020
14.01
 1,699,000 13.56 14.05 13.64 60,320 26,520 0.6
08/10/2020
13.56
 1,513,280 13.76 13.81 13.35 3,350 8,580 -0.1
07/10/2020
13.76
 1,119,900 13.85 13.97 13.68 9,400 0 0.2
06/10/2020
13.85
 1,345,580 14.13 14.13 13.85 3,000 32,870 -0.5
05/10/2020
14.13
 2,343,250 13.48 14.13 13.60 8,140 3,500 0.1
02/10/2020
13.48
 2,303,790 13.27 13.64 13.06 10,880 39,540 -0.5
01/10/2020
13.27
 1,856,170 12.86 13.39 12.94 84,430 0 1.3
30/09/2020
12.86
 722,690 12.86 12.94 12.69 9,890 0 0.2
29/09/2020
12.86
 1,044,530 12.90 13.19 12.86 18,530 2,500 0.3
28/09/2020
12.90
 704,780 12.94 13.06 12.82 4,210 5,590 -0.0
25/09/2020
12.94
 1,277,760 13.02 13.10 12.69 13,220 2,670 0.2
24/09/2020
13.02
 677,270 13.19 13.19 12.98 16,810 8,900 0.1
23/09/2020
13.19
 873,600 13.02 13.39 13.02 540 18,760 -0.3
22/09/2020
13.02
 1,472,540 13.23 13.31 12.94 164,450 0 2.6
21/09/2020
13.23
 2,170,790 12.82 13.31 12.86 84,430 2,500 1.3
18/09/2020
12.82
 720,230 12.86 12.94 12.73 29,970 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |