CTCP Tập đoàn HIPT (hig)

8.60
0.20
(2.38%)
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
(2024-04-10) 		-0.30 -3.41% 27,000 0 0
8.50
9.80
9.80
2 tháng
(2024-03-11) 		-0.20 -2.30% 79,900 0 0
8.10
9.80
9.80
3 tháng
(2024-02-15) 		-0.50 -5.56% 145,500 0 0
7.80
9.80
9.80
6 tháng
(2023-11-13) 		0.40 4.94% 259,300 0 0
7.70
10
9.80
12 tháng
(2023-05-16) 		1 13.33% 1,385,593 0 0
6.90
10
9.80
24 tháng
(2022-05-23) 		-0.50 -5.56% 4,476,912 0 0
5.20
10
9.80
36 tháng
(2021-05-26) 		-0.70 -7.61% 12,173,332 -3,180,100 -35.2
5.20
12.40
9.80
60 tháng
(2019-06-06) 		2.44 40.34% 21,397,318 -5,519,896 -60.8
4.70
12.40
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2020
8.95
 25,000 9.13 9.13 8.86 0 0 0
06/10/2020
9.13
 199 8.14 9.13 9.13 0 0 0
05/10/2020
8.14
 1,000 9.04 9.04 8.14 0 0 0
02/10/2020
9.04
 26,800 9.04 9.04 8.59 0 0 0
01/10/2020
9.04
 2,673 8.59 9.04 7.68 0 0 0
30/09/2020
8.59
 3,000 8.59 8.59 8.59 0 0 0
29/09/2020
8.59
 56,700 8.59 8.59 8.59 0 0 0
28/09/2020
8.59
 11,487 8.59 8.59 8.59 0 0 0
25/09/2020
8.59
 13,701 8.59 9.76 8.59 0 11,800 -0.1
24/09/2020
8.59
 65,650 8.86 8.86 8.50 0 63,200 -0.6
23/09/2020
8.86
 15,087 8.86 8.86 8.59 0 0 0
22/09/2020
8.86
 10,001 8.86 8.86 8.86 0 0 0
21/09/2020
8.86
 3,000 9.49 9.49 8.86 0 0 0
18/09/2020
9.49
 107,300 9.04 9.49 8.50 0 0 0
17/09/2020
9.04
 77,111 8.77 9.22 8.23 0 0 0
16/09/2020
8.77
 34,400 8.86 9.04 7.86 0 0 0
15/09/2020
8.86
 1,150 9.31 9.31 8.86 0 0 0
14/09/2020
9.31
 79,001 9.04 9.31 7.96 0 0 0
11/09/2020
9.04
 9,900 9.04 9.04 9.04 0 0 0
10/09/2020
9.04
 43,000 7.86 9.04 7.86 0 0 0
09/09/2020
7.86
 500 9.22 9.22 7.86 0 0 0
08/09/2020
9.22
 9,078 9.94 9.94 8.32 0 0 0
07/09/2020
9.94
 47,000 9.04 9.94 8.77 0 0 0
04/09/2020
9.04
 700 9.31 9.31 9.04 0 0 0
03/09/2020
9.31
 26,050 8.59 9.49 8.68 0 0 0
01/09/2020
8.59
 38,000 8.14 8.59 8.14 0 0 0
31/08/2020
8.14
 184 7.86 8.14 8.14 0 0 0
28/08/2020
7.86
 17,420 6.87 7.86 7.86 0 0 0
27/08/2020
6.87
 0 6.87 6.87 6.87 0 0 0
26/08/2020
6.87
 4,600 8.05 8.05 6.87 0 0 0
25/08/2020
8.05
 78,021 6.87 8.05 6.06 0 0 0
24/08/2020
6.87
 5,000 7.50 7.68 6.87 0 0 0
21/08/2020
7.50
 2,000 7.77 7.77 7.50 0 0 0
20/08/2020
7.77
 0 7.96 7.77 7.77 0 0 0
19/08/2020
7.96
 7,000 7.68 7.96 7.23 0 0 0
18/08/2020
7.68
 3,600 6.51 7.68 7.41 0 0 0
17/08/2020
6.51
 200 7.41 7.41 6.51 0 0 0
14/08/2020
7.41
 5,697 7.14 7.68 7.14 0 0 0
13/08/2020
7.14
 9,000 6.69 7.23 7.14 0 0 0
12/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
11/08/2020
6.69
 5 6.69 6.69 6.69 0 0 0
10/08/2020
6.69
 100 5.88 6.69 6.69 0 0 0
07/08/2020
5.88
 100 6.60 6.60 5.88 0 0 0
06/08/2020
6.60
 7 6.60 6.60 6.60 0 0 0
05/08/2020
6.60
 162 5.79 6.60 6.60 0 0 0
04/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
03/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
31/07/2020
5.79
 62 5.79 5.79 5.79 0 0 0
30/07/2020
5.79
 900 6.78 6.78 5.79 0 0 0
29/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
28/07/2020
6.78
 3,000 6.78 6.87 6.78 0 0 0
27/07/2020
6.78
 4,123 6.87 6.87 6.78 0 0 0
24/07/2020
6.87
 1,300 6.78 7.05 6.87 0 0 0
23/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
22/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
21/07/2020
6.78
 5,200 6.78 7.14 6.78 0 0 0
20/07/2020
6.78
 57,000 6.78 6.78 6.78 0 0 0
17/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
16/07/2020
6.78
 10,994 7.14 7.14 6.78 0 0 0
15/07/2020
7.14
 8,210 7.23 7.23 7.14 0 0 0
14/07/2020
7.23
 30,900 6.87 7.23 6.60 0 0 0
13/07/2020
6.87
 15,915 6.51 6.87 6.51 0 0 0
10/07/2020
6.51
 0 6.51 6.51 6.51 0 0 0
09/07/2020
6.51
 6,005 6.51 6.51 6.51 0 0 0
08/07/2020
6.51
 27,100 6.42 6.51 5.88 0 0 0
07/07/2020
6.42
 40,000 6.42 6.42 6.42 0 0 0
06/07/2020
6.42
 500 6.42 6.42 6.42 0 0 0
03/07/2020
6.42
 5 6.42 6.42 6.42 0 0 0
02/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
01/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
30/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
29/06/2020
6.42
 100 6.69 6.69 6.42 0 0 0
26/06/2020
6.69
 2,000 7.05 7.05 6.69 0 0 0
25/06/2020
7.05
 55 7.23 7.23 7.05 0 0 0
24/06/2020
7.23
 4,000 6.78 7.23 6.78 0 0 0
23/06/2020
6.78
 2,000 6.33 6.78 6.78 0 0 0
22/06/2020
6.33
 0 6.33 6.33 6.33 0 0 0
19/06/2020
6.33
 15,000 6.33 6.33 6.33 0 0 0
18/06/2020
6.33
 0 6.33 6.33 6.33 0 0 0
17/06/2020
6.33
 1,100 6.42 6.42 6.33 0 0 0
16/06/2020
6.42
 5,900 6.42 6.42 6.42 0 0 0
15/06/2020
6.42
 57 6.42 6.42 6.42 0 0 0
12/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
11/06/2020
6.42
 1,000 6.42 6.42 6.42 0 0 0
10/06/2020
6.42
 21,325 6.78 6.78 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc