CTCP Xi măng Hà Tiên 1 (ht1)

12.10
0.15
(1.26%)
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)
14/02/2023
13.58
 904,800 13.82 14.02 13.29 800 800 0
13/02/2023
13.82
 2,257,700 13.00 13.82 12.66 530,600 17,600 7.3
10/02/2023
13.00
 868,400 12.66 13.29 12.66 13,200 3,800 0.1
09/02/2023
12.66
 493,600 12.76 13.05 12.57 8,100 1,600 0.1
08/02/2023
12.76
 566,800 12.57 12.91 11.75 163,900 0 2.2
07/02/2023
12.57
 807,300 12.95 13.15 12.08 72,600 17,400 0.7
06/02/2023
12.95
 346,600 13.24 13.29 12.57 0 9,100 -0.1
03/02/2023
13.24
 647,700 12.76 13.34 12.76 0 5,500 -0.1
02/02/2023
12.76
 880,600 12.91 13.05 12.37 15,800 3,900 0.2
01/02/2023
12.91
 1,223,700 13.87 13.92 12.91 1,300 26,210 -0.3
31/01/2023
13.87
 1,172,500 13.34 13.87 13.05 218,100 3 3.1
30/01/2023
13.34
 1,835,300 13.20 13.63 13.24 566,800 400 7.8
27/01/2023
13.20
 915,500 12.86 13.44 12.91 422,960 41,000 5.2
19/01/2023
12.86
 1,216,500 12.62 13.34 12.42 164,800 52,500 1.5
18/01/2023
12.62
 1,409,500 13.00 13.49 12.52 252,800 44,000 2.7
17/01/2023
13.00
 1,310,700 12.91 13.34 12.62 229,000 17,000 2.9
16/01/2023
12.91
 1,048,000 12.47 12.91 12.47 217,200 32,600 2.5
13/01/2023
12.47
 1,942,600 12.66 13.00 12.08 315,800 51,700 3.4
12/01/2023
12.66
 1,783,500 11.99 12.66 11.99 631,000 21,200 8.0
11/01/2023
11.99
 1,200,400 11.31 12.08 11.60 587,900 28,900 6.9
10/01/2023
11.31
 1,461,700 10.59 11.31 10.73 153,000 20,900 1.5
09/01/2023
10.59
 365,200 10.73 11.02 10.59 10,500 4,800 0.1
06/01/2023
10.73
 443,200 11.07 11.21 10.54 1,200 17,300 -0.2
05/01/2023
11.07
 494,000 11.02 11.31 10.92 3,800 18,100 -0.2
04/01/2023
11.02
 845,100 10.68 11.31 10.73 1,000 18,200 -0.2
03/01/2023
10.68
 662,100 10.01 10.68 10.05 22,500 9,100 0.1
30/12/2022
10.01
 235,300 9.96 10.15 9.91 56,300 5,900 0.5
29/12/2022
9.96
 130,600 10.10 10.20 9.91 2,900 6,000 -0.0
28/12/2022
10.10
 214,000 9.86 10.25 9.72 50,000 23,000 0.3
27/12/2022
9.86
 382,800 9.52 10.05 9.33 64,100 1,000 0.6
26/12/2022
9.52
 374,100 9.91 9.96 9.47 55,900 10,100 0.5
23/12/2022
9.91
 153,700 9.91 10.01 9.67 400 2,100 -0.0
22/12/2022
9.91
 185,500 10.05 10.34 9.81 1,200 17,200 -0.2
21/12/2022
10.05
 539,700 10.01 10.25 9.63 1,400 1,640 -0.0
20/12/2022
10.01
 1,280,800 10.73 10.73 10.01 3,800 22,100 -0.2
19/12/2022
10.73
 786,100 10.59 10.97 10.59 55,100 21,100 0.4
16/12/2022
10.59
 810,900 10.34 10.73 10.05 100 1,700 -0.0
15/12/2022
10.34
 161,900 10.30 10.39 10.25 12,000 2,000 0.1
14/12/2022
10.30
 478,200 10.44 10.78 10.25 8,000 40,500 -0.3
13/12/2022
10.44
 424,200 10.63 10.63 10.05 100 13,600 -0.1
12/12/2022
10.63
 638,200 10.44 10.92 10.44 6,200 39,900 -0.4
09/12/2022
10.44
 707,400 9.96 10.44 9.81 18,000 100 0.2
08/12/2022
9.96
 353,700 9.72 10.20 9.72 7,200 3,500 0.0
07/12/2022
9.72
 410,500 9.91 9.91 9.67 13,700 0 0.1
06/12/2022
9.91
 1,112,200 10.15 10.34 9.91 12,300 9,310 0.0
05/12/2022
10.15
 471,200 9.96 10.34 9.96 4,600 15,742 -0.1
02/12/2022
9.96
 440,500 9.91 9.96 9.64 22,000 7,000 0.2
01/12/2022
9.91
 688,300 9.86 10.25 9.81 35,200 49,030 -0.1
30/11/2022
9.86
 783,400 9.67 10.01 9.47 19,100 59,000 -0.4
29/11/2022
9.67
 868,700 9.11 9.72 9.28 6,900 8,300 -0.0
28/11/2022
9.11
 833,600 8.52 9.11 8.57 24,000 6,100 0.2
25/11/2022
8.52
 210,200 8.29 8.56 8.42 16,100 1,000 0.1
24/11/2022
8.29
 239,700 8.45 8.45 8.18 3,000 18,100 -0.1
23/11/2022
8.45
 288,100 8.68 8.71 8.43 2,800 31,200 -0.2
22/11/2022
8.68
 612,600 8.35 8.81 8.34 10,400 4,200 0.1
21/11/2022
8.35
 256,200 8.21 8.49 8.14 17,900 26,200 -0.1
18/11/2022
8.21
 327,500 8.02 8.22 7.69 15,000 5,100 0.1
17/11/2022
8.02
 229,100 7.72 8.07 7.74 27,100 4,700 0.2
16/11/2022
7.72
 777,800 7.22 7.72 6.72 77,800 1,000 0.6
15/11/2022
7.22
 815,800 7.76 7.76 7.22 14,880 0 0.1
14/11/2022
7.76
 451,000 8.18 8.18 7.64 29,500 0 0.2
11/11/2022
8.18
 481,400 8.19 8.48 8.17 7,700 600 0.1
10/11/2022
8.19
 788,400 8.80 8.80 8.19 6,500 36,300 -0.3
09/11/2022
8.80
 219,300 8.80 9.09 8.76 1,000 6,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |