CTCP Xi măng Hà Tiên 1 (ht1)

11.95
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
(2024-08-19) 		-0.40 -3.24% 10,252,000 -2,638,977 -31.4
11.80
12.40
11.95
2 tháng
(2024-07-22) 		-1.65 -12.13% 19,440,200 -3,540,629 -42.1
11.45
13.60
11.95
3 tháng
(2024-06-20) 		-1.10 -8.43% 34,251,200 -3,394,037 -40.2
11.45
14.20
11.95
6 tháng
(2024-03-22) 		-1.50 -11.15% 54,726,100 -3,443,653 -40.2
10.95
14.20
11.95
12 tháng
(2023-09-25) 		-0.91 -7.05% 95,478,100 -843,368 -6.2
10.73
14.20
11.95
24 tháng
(2022-09-29) 		-1.68 -12.33% 336,540,400 2,729,588 39.5
7.22
16.87
11.95
36 tháng
(2021-10-04) 		-9.06 -43.13% 823,914,700 -2,400,726 -71.2
7.22
24.56
11.95
60 tháng
(2019-10-15) 		0.11 0.93% 1,278,080,610 -13,586,606 -257.0
7.22
24.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
11.65
 267,000 11.80 11.90 11.50 2,000 100 0.0
24/11/2023
11.80
 282,100 11.90 11.90 11.55 3,300 19,500 -0.2
23/11/2023
11.90
 280,900 12.05 12.10 11.90 2,100 0 0.0
22/11/2023
12.05
 353,400 11.95 12.05 11.90 400 2,200 -0.0
21/11/2023
11.95
 231,500 11.95 12.10 11.90 2,400 7,000 -0.1
20/11/2023
11.95
 204,000 12.10 12.10 11.85 21,000 300 0.2
17/11/2023
12.10
 531,900 12.35 12.45 11.50 3,900 0 0.0
16/11/2023
12.35
 193,800 12.35 12.35 12.15 0 0 0
15/11/2023
12.35
 381,600 12.25 12.45 12.30 2,100 0 0.0
14/11/2023
12.25
 268,500 12.30 12.40 12.15 0 0 0
13/11/2023
12.30
 212,800 12.30 12.50 12.20 0 3,100 -0.0
10/11/2023
12.30
 502,300 12.25 12.45 12 0 400 -0.0
09/11/2023
12.25
 342,000 12.20 12.40 12.15 1,600 10,300 -0.1
08/11/2023
12.20
 436,000 11.50 12.25 11.35 3,400 5,300 -0.0
07/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/11/2023
11.50
 200,700 11.60 11.85 11.50 400 12,300 -0.1
06/11/2023
11.60
 251,900 11.36 11.65 11.46 0 3,900 -0.0
03/11/2023
11.36
 244,300 11.41 11.70 11.31 4,200 5,800 -0.0
02/11/2023
11.41
 436,100 10.73 11.46 10.78 8,500 0 0.1
01/11/2023
10.73
 233,400 10.78 10.92 10.63 8,200 3,000 0.1
31/10/2023
10.78
 277,400 10.97 10.97 10.73 600 1,000 -0.0
30/10/2023
10.97
 142,100 11.12 11.12 10.88 9,600 2,000 0.1
27/10/2023
11.12
 271,500 11.02 11.12 10.63 4,700 1,400 0.0
26/10/2023
11.02
 565,000 11.84 11.84 11.02 600 5,400 -0.1
25/10/2023
11.84
 132,500 11.79 11.99 11.79 0 3,300 -0.0
24/10/2023
11.79
 124,900 11.75 11.84 11.70 6,900 0 0.1
23/10/2023
11.75
 221,800 11.99 12.08 11.65 100 0 0.0
20/10/2023
11.99
 386,800 11.79 11.99 11.60 7,300 8,200 -0.0
19/10/2023
11.79
 722,500 12.37 12.47 11.75 5,700 12,500 -0.1
18/10/2023
12.37
 496,100 13.05 13.10 12.23 4,000 600 0.0
17/10/2023
13.05
 204,500 13.20 13.24 13.05 0 1,000 -0.0
16/10/2023
13.20
 248,400 13.34 13.39 13.10 500 600 -0.0
13/10/2023
13.34
 318,300 13.49 13.49 13.10 1,700 0 0.0
12/10/2023
13.49
 397,600 13.53 13.73 13.44 200 0 0.0
11/10/2023
13.53
 266,700 13.53 13.58 13.29 0 0 0
10/10/2023
13.53
 473,900 13.34 13.73 13.34 0 100 -0.0
09/10/2023
13.34
 250,200 13.44 13.44 13.24 0 0 0
06/10/2023
13.44
 207,300 13.34 13.44 13.10 8,600 3,000 0.1
05/10/2023
13.34
 531,800 13.00 13.44 13.05 217,400 3,900 2.9
04/10/2023
13.00
 307,600 12.91 13.05 12.57 500 2,600 -0.0
03/10/2023
12.91
 575,900 13.34 13.58 12.91 600 41,300 -0.6
02/10/2023
13.34
 432,100 13.20 13.63 13.24 3,000 14,900 -0.2
29/09/2023
13.20
 281,800 13.00 13.29 13.10 0 100 -0.0
28/09/2023
13.00
 284,700 13.05 13.15 12.81 900 0 0.0
27/09/2023
13.05
 346,400 13.05 13.20 12.66 3,000 900 0.0
26/09/2023
13.05
 846,900 12.86 13.29 12.66 313,500 0 4.2
25/09/2023
12.86
 686,100 13.82 14.02 12.86 200 1,500 -0.0
22/09/2023
13.82
 1,093,500 14.31 14.31 13.53 5,400 700 0.1
21/09/2023
14.31
 575,200 14.36 14.65 14.21 6,600 0 0.1
20/09/2023
14.36
 506,700 14.11 14.40 13.87 21,000 5,400 0.2
19/09/2023
14.11
 898,400 14.40 14.60 13.82 2,400 400 0.0
18/09/2023
14.40
 887,100 14.89 14.94 14.26 0 0 0
15/09/2023
14.89
 558,200 15.27 15.32 14.89 2,500 32,700 -0.5
14/09/2023
15.27
 1,315,300 15.13 15.27 14.98 300,900 0 4.7
13/09/2023
15.13
 1,816,900 14.84 15.32 14.89 0 2,200 -0.0
12/09/2023
14.84
 587,400 14.79 14.84 14.60 2,600 48,500 -0.7
11/09/2023
14.79
 1,576,700 14.79 15.08 14.69 100 300 -0.0
08/09/2023
14.79
 848,600 14.60 14.79 14.60 200,000 6,800 2.9
07/09/2023
14.60
 1,464,900 14.60 15.18 14.60 400 301,500 -4.6
06/09/2023
14.60
 874,100 14.60 14.69 14.36 0 5,800 -0.1
05/09/2023
14.60
 686,400 14.40 14.74 14.55 100 600 -0.0
31/08/2023
14.40
 1,285,200 14.11 14.65 14.26 0 311,400 -4.7
30/08/2023
14.11
 686,500 13.78 14.11 13.78 150,000 10,300 2.0
29/08/2023
13.78
 892,100 13.87 14.11 13.78 11,500 363,400 -5.1
28/08/2023
13.87
 377,900 13.82 14.11 13.82 0 25,400 -0.4
25/08/2023
13.82
 948,800 14.16 14.36 13.82 600 471,900 -6.8
24/08/2023
14.16
 1,108,900 13.58 14.16 13.73 114,900 1,900 1.6
23/08/2023
13.58
 464,200 13.53 13.82 13.53 0 46,300 -0.7
22/08/2023
13.53
 1,507,200 13.73 13.82 12.86 82,500 336,900 -3.5
21/08/2023
13.73
 993,400 14.16 14.26 13.58 123,100 260,300 -2.0
18/08/2023
14.16
 2,095,300 15.23 15.23 14.16 100,100 439,900 -5.2
17/08/2023
15.23
 3,324,300 15.61 15.61 15.13 162,100 754,700 -9.4
16/08/2023
15.61
 1,838,500 15.66 16.10 15.47 151,000 709,700 -9.0
15/08/2023
15.66
 1,856,700 16.00 16.14 15.47 100 0 0.0
14/08/2023
16.00
 984,500 15.81 16.24 15.81 245,300 303,500 -0.9
11/08/2023
15.81
 1,521,800 15.85 15.95 15.37 0 65,600 -1.1
10/08/2023
15.85
 1,678,700 16.39 16.39 15.81 0 50,400 -0.8
09/08/2023
16.39
 1,093,500 16.43 16.53 16.29 42,500 15,000 0.5
08/08/2023
16.43
 1,364,300 16.72 16.92 16.43 6,500 6,000 0.0
07/08/2023
16.72
 2,176,600 16.34 16.87 16.34 36,100 200 0.6
04/08/2023
16.34
 1,155,700 16.34 16.48 16.19 5,700 0 0.1
03/08/2023
16.34
 1,062,000 16.39 16.48 16.24 225,600 0 3.8
02/08/2023
16.39
 1,003,000 16.24 16.53 16.19 204,600 25,000 3.0
01/08/2023
16.24
 2,319,700 16.29 16.82 16.24 0 8,000 -0.1
31/07/2023
16.29
 1,061,400 16.14 16.29 16.05 1,700 600 0.0
28/07/2023
16.14
 1,369,900 16.14 16.29 15.90 0 0 0
27/07/2023
16.14
 2,186,900 16.39 16.43 15.47 0 46,400 -0.8
26/07/2023
16.39
 1,577,600 16.53 16.53 16.14 200,000 0 3.4
25/07/2023
16.53
 1,187,900 16.87 16.92 16.48 55,000 0 0.9
24/07/2023
16.87
 2,101,100 16.53 17.06 16.43 25,000 0 0.4
21/07/2023
16.53
 1,691,200 16.43 16.68 16.43 12,000 0 0.2
20/07/2023
16.43
 2,410,000 16.19 16.58 16.05 9,900 32,600 -0.4
19/07/2023
16.19
 1,075,900 16.39 16.43 16.10 0 41,000 -0.7
18/07/2023
16.39
 1,448,300 16.39 16.48 16.14 200,000 13,500 3.2
17/07/2023
16.39
 1,271,600 16.34 16.63 16.24 150,000 0 2.5
14/07/2023
16.34
 1,548,600 16.05 16.39 16.05 168,800 0 2.8
13/07/2023
16.05
 1,646,700 16.14 16.39 15.90 0 2,600 -0.0
12/07/2023
16.14
 799,200 16.19 16.43 16.05 0 18,800 -0.3
11/07/2023
16.19
 2,163,500 16.63 16.72 16.14 4,200 519,200 -8.7
10/07/2023
16.63
 1,409,500 16.63 16.72 16.29 0 368,600 -6.3
07/07/2023
16.63
 1,084,300 16.14 16.63 15.95 15,700 6,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |