CTCP Tập đoàn HIPT (hig)

10.90
0.90
(9%)
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
(2024-10-23) 		0.40 3.81% 25,815 0 0
8.20
10.90
10.90
2 tháng
(2024-09-23) 		0.20 1.87% 119,907 0 0
8.20
10.90
10.90
3 tháng
(2024-08-26) 		0.70 6.86% 208,130 0 0
8.20
10.90
10.90
6 tháng
(2024-05-27) 		3.10 39.74% 948,078 0 0
7.80
14.20
10.90
12 tháng
(2023-11-28) 		3.10 39.74% 1,220,170 0 0
7.30
14.20
10.90
24 tháng
(2022-12-05) 		5.20 91.23% 3,824,561 0 0
5.70
14.20
10.90
36 tháng
(2021-12-08) 		-0.20 -1.80% 10,927,312 -10,620 -0.1
5.20
14.20
10.90
60 tháng
(2019-12-19) 		4.30 65.17% 21,946,264 -5,517,696 -60.8
4.70
14.20
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
9.20
 42,500 9.40 9.50 9.10 0 0 0
03/03/2021
9.40
 54,500 9.40 9.40 9 0 0 0
02/03/2021
9.40
 55,302 9.50 9.50 9.20 5,000 0 0.0
01/03/2021
9.50
 37,800 9.50 9.50 9.10 0 0 0
26/02/2021
9.50
 82,500 9.50 9.60 9.10 0 0 0
25/02/2021
9.50
 11,046 9.40 9.60 9.40 0 0 0
24/02/2021
9.40
 27,363 9.60 9.60 9.40 300 2,000 -0.0
23/02/2021
9.60
 41,600 9.70 9.80 9.50 2,800 0 0.0
22/02/2021
9.70
 41,346 10.10 10.20 8.70 0 0 0
19/02/2021
10.10
 10,000 10.20 10.20 10.10 2,000 500 0.0
18/02/2021
10.20
 183,149 10 10.20 10 0 50,000 -0.5
17/02/2021
10
 89,546 9.80 10 9.60 500 0 0.0
09/02/2021
9.80
 20,300 9.80 9.90 9.50 0 0 0
08/02/2021
9.80
 51,500 10 10 9.40 3,000 0 0
05/02/2021
10
 11,074 10 10 9.60 0 0 0
04/02/2021
10
 72,258 9.50 10.10 9.50 0 6,696 -0.1
03/02/2021
9.50
 104,520 9.40 9.60 9.20 0 88,000 -0.8
02/02/2021
9.40
 38,032 9 9.40 8.70 0 0 0
01/02/2021
9
 57,300 9.80 9.80 9 1,000 0 0.0
29/01/2021
9.80
 16,670 8.50 10 9 0 5,300 -0.0
28/01/2021
8.50
 145,780 9.90 10 8.40 5,700 0 0.0
27/01/2021
9.90
 139,433 10.10 11 9.70 10,000 2,000,000 -21.9
26/01/2021
10.10
 94,500 10.80 10.80 9.90 16,300 0 0.2
25/01/2021
10.80
 31,725 11 11 10 200 0 0.0
22/01/2021
11
 85,100 11.10 11.30 10.80 0 18,500 -0.2
21/01/2021: Cổ tức tiền mặt tỉ lệ: 12%
21/01/2021
11.10
 150,300 11.30 12 10.80 11,400 68,900 -0.6
20/01/2021
11.30
 84,400 11.66 13.56 11.30 100 38,400 -0.5
19/01/2021
11.66
 152,929 12.20 13.56 11.66 8,100 0 0.1
18/01/2021
12.20
 462,251 11.57 12.38 11.57 200 5,000 -0.1
15/01/2021
11.57
 115,200 11.84 12.02 11.39 0 0 0
14/01/2021
11.84
 181,770 11.48 12.38 11.30 0 0 0
13/01/2021
11.48
 266,000 10.40 11.48 10.12 0 0 0
12/01/2021
10.40
 100,400 10.12 10.40 9.94 5,000 0 0.1
11/01/2021
10.12
 96,500 9.58 10.22 9.40 0 0 0
08/01/2021
9.58
 9,300 9.40 9.58 8.95 0 0 0
07/01/2021
9.40
 8,300 9.04 9.76 8.86 300 0 0.0
06/01/2021
9.04
 24,500 9.49 9.94 9.04 1,000 0 0.0
05/01/2021
9.49
 5,160 9.40 9.49 9.40 0 0 0
04/01/2021
9.40
 8,800 9.76 9.76 9.40 0 0 0
31/12/2020
9.76
 37,000 9.04 9.76 9.22 0 0 0
30/12/2020
9.04
 6,300 8.86 9.31 9.04 0 0 0
29/12/2020
8.86
 700 8.86 8.86 8.86 0 0 0
28/12/2020
8.86
 5,100 9.13 9.94 8.86 0 0 0
25/12/2020
9.13
 5,500 9.13 9.13 8.95 0 0 0
24/12/2020
9.13
 0 9.04 9.13 9.04 0 0 0
23/12/2020
9.04
 12,800 9.31 9.31 8.95 0 0 0
22/12/2020
9.31
 6,200 9.13 9.31 8.95 0 0 0
21/12/2020
9.13
 6,600 9.31 9.49 9.13 0 0 0
18/12/2020
9.31
 100 9.31 9.31 9.31 0 0 0
17/12/2020
9.31
 6,800 9.49 9.49 9.04 0 0 0
16/12/2020
9.49
 500 9.58 9.58 9.31 0 0 0
15/12/2020
9.58
 14,538 9.67 9.67 9.04 0 0 0
14/12/2020
9.67
 200 9.49 9.67 9.22 0 0 0
11/12/2020
9.49
 2,300 9.49 9.49 9.22 0 0 0
10/12/2020
9.49
 34,325 9.76 9.76 9.49 0 0 0
09/12/2020
9.76
 1,600 9.67 9.94 9.76 0 0 0
08/12/2020
9.67
 56,700 9.40 10.03 9.49 0 0 0
07/12/2020
9.40
 13,000 9.04 9.67 9.04 0 0 0
04/12/2020
9.04
 8,000 9.04 9.04 8.32 0 0 0
03/12/2020
9.04
 84,500 9.04 9.04 9.04 0 0 0
02/12/2020
9.04
 71,000 8.95 9.13 9.04 0 0 0
01/12/2020
8.95
 0 8.95 8.95 8.95 0 0 0
30/11/2020
8.95
 0 8.95 8.95 8.95 0 0 0
27/11/2020
8.95
 400 8.86 8.95 8.95 0 0 0
26/11/2020
8.86
 2,000 9.04 9.04 8.86 0 0 0
25/11/2020
9.04
 0 9.04 9.04 9.04 0 0 0
24/11/2020
9.04
 4,500 9.40 9.40 9.04 0 0 0
23/11/2020
9.40
 0 9.31 9.40 9.31 0 0 0
20/11/2020
9.31
 400 9.31 9.49 9.31 0 0 0
19/11/2020
9.31
 100 8.14 9.31 9.31 0 0 0
18/11/2020
8.14
 1,800 9.04 9.04 8.14 0 0 0
17/11/2020
9.04
 14,000 9.04 9.04 7.86 0 0 0
16/11/2020
9.04
 14,000 9.04 9.04 9.04 0 0 0
13/11/2020
9.04
 1,500 9.13 9.13 9.04 0 0 0
12/11/2020
9.13
 0 9.04 9.13 9.13 0 0 0
11/11/2020
9.04
 4,000 9.04 9.13 9.04 0 0 0
10/11/2020
9.04
 11,000 9.04 9.04 9.04 0 0 0
09/11/2020
9.04
 756 8.86 9.04 8.86 0 0 0
06/11/2020
8.86
 2,100 8.86 8.86 8.86 0 0 0
05/11/2020
8.86
 3,100 8.68 8.86 8.86 0 0 0
04/11/2020
8.68
 3,100 8.59 8.86 8.68 0 0 0
03/11/2020
8.59
 4,000 8.59 9.04 8.59 0 0 0
02/11/2020
8.59
 3,100 9.40 9.40 8.59 0 0 0
30/10/2020
9.40
 500 9.04 9.40 9.04 0 0 0
29/10/2020
9.04
 200 7.96 9.04 9.04 0 0 0
28/10/2020
7.96
 10,500 8.68 8.68 7.68 0 0 0
27/10/2020
8.68
 810 8.86 8.86 8.32 0 0 0
26/10/2020
8.86
 200 9.49 9.49 8.86 0 0 0
23/10/2020
9.49
 34,700 9.67 9.67 9.49 0 0 0
22/10/2020
9.67
 37,300 9.04 9.67 9.04 0 0 0
21/10/2020
9.04
 5,000 9.04 9.04 9.04 0 0 0
20/10/2020
9.04
 23,800 9.04 9.04 9.04 0 0 0
19/10/2020
9.04
 19,000 8.59 9.04 9.04 0 0 0
16/10/2020
8.59
 2,000 9.04 9.04 8.59 0 0 0
15/10/2020
9.04
 5,000 9.04 9.04 9.04 0 0 0
14/10/2020
9.04
 41,000 8.86 9.04 9.04 0 0 0
13/10/2020
8.86
 41,000 8.59 8.86 8.59 0 0 0
12/10/2020
8.59
 500 9.22 9.22 8.59 0 0 0
09/10/2020
9.22
 56,600 8.86 9.22 8.86 0 0 0
08/10/2020
8.86
 19,900 8.95 8.95 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |