CTCP Xi măng Hà Tiên 1 (ht1)

12.10
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
(2024-08-20) 		-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)
26/04/2022
17.29
 1,859,000 17.29 17.29 16.08 253,000 0 4.5
25/04/2022
17.29
 1,481,500 18.54 18.64 17.29 9,100 133,300 -2.4
22/04/2022
18.54
 1,850,200 18.40 18.92 17.20 136,000 46,400 1.7
21/04/2022
18.40
 2,768,300 19.43 19.43 18.08 253,000 200 5.0
20/04/2022
19.43
 1,772,700 20.45 20.87 19.43 108,200 10,400 2.1
19/04/2022
20.45
 2,337,600 20.63 21.29 20.08 92,400 8,000 1.9
18/04/2022
20.63
 3,731,900 22.17 22.17 20.63 59,100 61,700 -0.1
15/04/2022
22.17
 5,096,500 22.77 22.87 21.66 21,500 114,900 -2.2
14/04/2022
22.77
 2,985,900 23.42 23.79 22.63 44,400 2,600 1.0
13/04/2022
23.42
 2,401,000 23.47 23.89 21.94 3,400 36,900 -0.8
12/04/2022
23.47
 4,297,000 23.70 25.05 23.47 22,400 44,600 -0.6
08/04/2022
23.70
 4,184,000 23.33 24.63 23.10 8,000 11,800 -0.1
07/04/2022
23.33
 1,883,200 23.89 24.12 23.33 500 34,300 -0.9
06/04/2022
23.89
 6,678,300 22.96 24.35 22.77 25,500 32,100 -0.2
05/04/2022
22.96
 1,672,600 22.49 23.05 22.35 100 200 -0.0
04/04/2022
22.49
 1,716,900 22.68 23.14 22.31 600 55,800 -1.4
01/04/2022
22.68
 2,868,200 22.21 22.68 21.42 46,300 2,700 1.0
31/03/2022
22.21
 2,269,800 22.87 23.05 22.21 100 7,100 -0.2
30/03/2022
22.87
 2,920,300 23.70 23.93 22.87 4,100 3,100 0.0
29/03/2022
23.70
 2,453,200 23.70 24.12 23.47 100 22,900 -0.6
28/03/2022
23.70
 5,766,600 23.05 24.07 22.77 45,700 69,400 -0.6
25/03/2022
23.05
 2,599,100 22.77 23.10 22.68 503,500 13,000 12.1
24/03/2022
22.77
 3,721,300 22.31 23.19 22.12 27,500 21,900 0.1
23/03/2022
22.31
 2,775,100 22.49 22.68 22.12 0 12,200 -0.3
22/03/2022
22.49
 2,706,500 22.59 22.87 22.17 6,600 4,100 0.1
21/03/2022
22.59
 2,886,000 22.12 22.77 22.08 56,500 2,200 1.3
18/03/2022
22.12
 2,943,600 22.68 23.10 22.12 12,600 3,800 0.2
17/03/2022
22.68
 3,051,300 22.77 23.66 22.59 100 27,400 -0.7
16/03/2022
22.77
 2,989,600 22.77 23.24 22.31 0 23,700 -0.6
15/03/2022
22.77
 2,869,600 22.68 23.42 21.84 200 170,700 -4.1
14/03/2022
22.68
 4,111,700 22.54 23.42 22.54 5,100 103,400 -2.4
11/03/2022
22.54
 8,258,200 21.10 22.54 20.91 35,800 30,700 0.1
10/03/2022
21.10
 1,134,500 20.36 21.29 20.54 52,000 0 1.2
09/03/2022
20.36
 1,432,300 20.68 20.91 19.98 11,600 100,000 -1.9
08/03/2022
20.68
 1,553,100 21.29 21.29 20.54 2,400 500 0.0
07/03/2022
21.29
 1,558,200 21.29 21.66 20.63 500 200 0.0
04/03/2022
21.29
 2,099,700 21.29 21.61 21.29 0 12,700 -0.3
03/03/2022
21.29
 2,077,300 20.63 21.75 20.63 300 100,400 -2.3
02/03/2022
20.63
 1,088,300 21.29 21.47 20.63 0 17,800 -0.4
01/03/2022
21.29
 2,203,300 21.15 21.66 21.10 400 6,000 -0.1
28/02/2022
21.15
 1,600,600 20.31 21.24 20.08 100 2,200 -0.0
25/02/2022
20.31
 605,700 20.22 20.59 20.26 13,600 0 0.3
24/02/2022
20.22
 1,868,800 20.87 20.91 19.71 4,200 41,800 -0.8
23/02/2022
20.87
 833,800 20.87 21.19 20.63 1,000 500 0.0
22/02/2022
20.87
 1,320,600 21.01 21.01 19.98 21,100 24,900 -0.1
21/02/2022
21.01
 1,957,800 20.22 21.05 19.98 27,800 15,100 0.3
18/02/2022
20.22
 834,400 20.08 20.36 19.71 7,800 400 0.2
17/02/2022
20.08
 498,000 20.26 20.40 19.89 1,200 300 0.0
16/02/2022
20.26
 712,400 19.94 20.26 19.98 14,500 0 0.3
15/02/2022
19.94
 628,600 19.57 19.98 19.52 6,700 1,500 0.1
14/02/2022
19.57
 983,700 20.08 20.45 19.52 2,800 116,500 -2.4
11/02/2022
20.08
 588,700 19.98 20.17 19.71 0 15,200 -0.3
10/02/2022
19.98
 1,291,100 20.17 20.50 19.52 200 139,500 -3.0
09/02/2022
20.17
 1,053,800 19.61 20.17 19.52 1,900 21,800 -0.4
08/02/2022
19.61
 1,323,200 18.78 19.80 18.50 500 28,500 -0.6
07/02/2022
18.78
 995,400 17.57 18.78 17.85 55,100 0 1.1
28/01/2022
17.57
 814,000 17.66 17.94 17.38 13,300 429,200 -7.9
27/01/2022
17.66
 556,000 17.75 17.85 17.33 5,300 108,400 -1.9
26/01/2022
17.75
 1,120,400 18.45 18.68 17.75 2,500 500,000 -8.1
25/01/2022
18.45
 828,700 17.94 18.59 17.20 69,900 200 1.3
24/01/2022
17.94
 1,948,600 19.24 19.24 17.94 15,500 8,100 0.1
21/01/2022
19.24
 1,270,200 19.66 20.26 19.24 200 486,000 -10.2
20/01/2022
19.66
 680,900 19.05 19.66 18.96 2,300 1,400 0.0
19/01/2022
19.05
 739,200 18.59 19.05 18.54 2,700 2,200 0.0
18/01/2022
18.59
 1,574,300 20.82 20.82 18.22 146,400 500 2.9
17/01/2022
20.82
 966,500 20.91 21.29 20.50 38,900 18,500 0.4
14/01/2022
20.91
 1,008,000 21.19 21.52 20.59 5,000 800 0.1
13/01/2022
21.19
 1,453,200 21.84 22.45 21.10 200 2,000 -0.0
12/01/2022
21.84
 2,281,200 21.19 22.03 20.77 300 250,600 -5.7
11/01/2022
21.19
 2,087,000 21.38 22.03 21.10 100 330,600 -7.6
10/01/2022
21.38
 3,443,800 21.84 22.26 21.29 9,400 116,000 -2.4
07/01/2022
21.84
 1,960,700 21.89 22.12 21.47 25,400 27,400 -0.0
06/01/2022
21.89
 1,903,000 22.31 22.31 21.89 14,200 215,500 -4.8
05/01/2022
22.31
 3,077,700 22.21 23.05 22.26 209,300 136,500 1.8
04/01/2022
22.21
 3,935,700 20.77 22.21 20.87 45,800 59,100 -0.3
31/12/2021
20.77
 1,323,800 20.82 21.19 20.73 3,100 21,000 -0.4
30/12/2021
20.82
 1,092,300 21.01 21.24 20.77 5,900 66,700 -1.4
29/12/2021
21.01
 1,316,900 21.15 21.47 20.96 2,700 34,600 -0.7
28/12/2021
21.15
 3,368,500 20.54 21.66 20.40 15,200 5,700 0.2
27/12/2021
20.54
 1,450,800 20.87 21.19 20.50 4,700 19,100 -0.3
24/12/2021
20.87
 1,887,400 20.54 21.10 20.40 27,500 3,200 0.5
23/12/2021
20.54
 2,314,200 21.01 21.24 20.31 22,800 20,100 0.1
22/12/2021
21.01
 2,508,200 21.47 21.89 20.87 22,400 121,200 -2.3
21/12/2021
21.47
 3,318,900 21.19 21.75 20.63 151,300 105,900 1.0
20/12/2021
21.19
 3,620,700 22.03 22.03 21.19 26,500 123,300 -2.3
17/12/2021
22.03
 2,729,700 22.03 22.59 21.61 55,000 1,000 1.3
16/12/2021
22.03
 2,626,900 22.45 22.59 21.84 67,700 44,900 0.5
15/12/2021
22.45
 3,863,900 22.21 23.05 21.42 24,100 18,900 0.1
14/12/2021
22.21
 7,397,300 23.70 23.70 22.12 70,300 212,200 -3.5
13/12/2021
23.70
 3,409,400 24.12 24.68 23.70 900 3,400 -0.1
10/12/2021
24.12
 3,936,700 23.33 24.54 23.47 0 85,500 -2.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
23.33
 1,724,400 23.05 23.61 23.14 400 149,500 -3.7
08/12/2021
23.05
 2,434,900 22.92 23.41 22.96 100 413,300 -10.8
07/12/2021
22.92
 2,111,100 22.61 23.05 22.61 82,200 385,300 -7.8
06/12/2021
22.61
 2,201,200 22.61 23.01 22.16 32,400 124,600 -2.4
03/12/2021
22.61
 3,030,900 23.58 23.94 22.61 60,700 133,300 -1.9
02/12/2021
23.58
 2,824,000 23.36 23.85 23.14 24,000 94,400 -1.9
01/12/2021
23.36
 2,419,700 23.67 23.67 23.23 12,300 146,600 -3.5
30/11/2021
23.67
 5,005,600 22.96 24.20 23.14 31,500 162,700 -3.5
29/11/2021
22.96
 4,184,400 22.52 23.32 21.72 5,100 134,300 -3.4

Chính sách bảo mật | Điều khoản sử dụng |