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)
19/05/2020
6.33
 3,300 6.33 6.69 6.33 0 0 0
18/05/2020
6.33
 21,000 5.97 6.78 6.06 0 0 0
15/05/2020
5.97
 0 5.97 5.97 5.97 0 0 0
14/05/2020
5.97
 10 5.97 5.97 5.97 0 0 0
13/05/2020
5.97
 0 6.15 5.97 5.97 0 0 0
12/05/2020
6.15
 3,200 6.69 6.69 5.97 0 0 0
11/05/2020
6.69
 11,018 7.86 7.86 6.69 0 0 0
08/05/2020
7.86
 9,500 9.22 9.22 7.86 0 0 0
07/05/2020
9.22
 300 8.14 9.31 9.22 0 0 0
06/05/2020
8.14
 1,000 7.77 8.14 8.14 0 0 0
05/05/2020
7.77
 3,500 6.78 7.77 7.23 0 0 0
04/05/2020
6.78
 2,000 7.50 7.50 6.78 0 0 0
29/04/2020
7.50
 1,500 7.23 7.50 7.50 0 0 0
28/04/2020
7.23
 0 7.23 7.23 7.23 0 0 0
27/04/2020
7.23
 1,500 7.05 7.23 7.23 0 0 0
24/04/2020
7.05
 600 7.50 7.50 7.05 0 0 0
23/04/2020
7.50
 900 6.60 7.50 7.23 0 0 0
22/04/2020
6.60
 500 7.32 7.32 6.60 0 0 0
21/04/2020
7.32
 1,099 6.60 7.32 7.23 0 0 0
20/04/2020
6.60
 700 6.60 7.23 6.60 0 0 0
17/04/2020
6.60
 2,000 7.05 7.05 6.60 0 0 0
16/04/2020
7.05
 4,500 6.60 7.05 7.05 0 0 0
15/04/2020
6.60
 2,700 7.23 7.23 6.33 0 0 0
14/04/2020
7.23
 1,280 6.51 7.23 6.51 0 0 0
13/04/2020
6.51
 800 6.51 6.51 6.51 0 0 0
10/04/2020
6.51
 3,800 6.33 6.51 6.51 0 0 0
09/04/2020
6.33
 1,500 5.88 6.69 6.33 0 0 0
08/04/2020
5.88
 100 6.06 6.06 5.88 0 0 0
07/04/2020
6.06
 600 5.33 6.06 4.97 0 0 0
06/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/04/2020
5.33
 1,400 4.70 5.33 5.33 0 0 0
01/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/03/2020
4.70
 300 5.51 5.51 4.70 0 0 0
30/03/2020
5.51
 100 5.51 5.51 5.51 0 0 0
27/03/2020
5.51
 500 5.88 5.88 5.51 0 0 0
26/03/2020
5.88
 500 6.33 6.33 5.88 0 0 0
25/03/2020
6.33
 2,000 6.33 6.33 6.33 0 0 0
24/03/2020
6.33
 4,587 6.33 6.33 6.33 0 0 0
23/03/2020
6.33
 1,000 6.87 6.87 6.33 0 0 0
20/03/2020
6.87
 8,600 6.87 6.87 6.87 0 0 0
19/03/2020
6.87
 1,500 6.87 6.87 6.33 0 0 0
18/03/2020
6.87
 11,638 6.78 6.96 6.78 0 0 0
17/03/2020
6.78
 1,600 6.87 7.05 6.78 0 0 0
16/03/2020
6.87
 910 6.78 6.87 6.78 0 0 0
13/03/2020
6.78
 41,000 6.78 6.78 6.78 0 0 0
12/03/2020
6.78
 1,200 6.78 6.78 6.06 0 0 0
11/03/2020
6.78
 2,100 6.33 6.78 6.60 0 0 0
10/03/2020
6.33
 2,500 6.33 6.42 6.33 0 0 0
09/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/03/2020
6.33
 5,000 6.33 6.33 6.33 0 0 0
05/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
04/03/2020
6.33
 5,800 6.33 6.33 6.33 0 0 0
03/03/2020
6.33
 6,000 5.97 6.33 6.33 0 0 0
02/03/2020
5.97
 0 6.33 5.97 5.97 0 0 0
28/02/2020
6.33
 22,125 6.51 6.51 5.88 0 0 0
27/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
26/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
25/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
24/02/2020
6.51
 3,050 6.51 6.51 6.51 0 0 0
21/02/2020
6.51
 1,600 6.51 6.51 6.51 0 0 0
20/02/2020
6.51
 5,000 6.60 6.60 6.51 0 0 0
19/02/2020
6.60
 5,050 6.33 6.60 6.60 0 0 0
18/02/2020
6.33
 1,500 5.70 6.33 6.33 0 0 0
17/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
14/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
12/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
07/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
06/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
05/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
04/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
03/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
31/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
30/01/2020
5.70
 500 6.33 6.33 5.70 0 0 0
22/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
21/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
20/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
17/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
16/01/2020
6.33
 700 5.51 6.33 6.33 0 0 0
15/01/2020
5.51
 100 6.06 6.06 5.51 0 0 0
14/01/2020
6.06
 0 6.06 6.06 6.06 0 0 0
13/01/2020
6.06
 2,000 6.06 6.06 6.06 0 0 0
10/01/2020
6.06
 300 6.33 6.33 6.06 0 0 0
09/01/2020
6.33
 1,500 6.78 6.78 6.33 0 0 0
08/01/2020
6.78
 3,000 6.78 6.78 6.78 0 0 0
07/01/2020
6.78
 10,000 6.78 6.78 6.78 0 0 0
06/01/2020
6.78
 10,000 6.33 6.78 6.78 0 0 0
03/01/2020
6.33
 2,050 6.78 6.78 6.33 0 0 0
02/01/2020
6.78
 100 5.97 6.78 6.78 0 0 0
31/12/2019
5.97
 3,500 5.97 5.97 5.97 0 0 0
30/12/2019
5.97
 2,000 6.33 6.33 5.97 0 0 0
27/12/2019
6.33
 4,900 6.33 6.33 6.33 0 0 0
26/12/2019
6.33
 7,300 6.06 6.33 6.33 0 0 0
25/12/2019
6.06
 0 6.06 6.06 6.06 0 0 0
24/12/2019
6.06
 400 6.78 6.78 6.06 0 0 0
23/12/2019
6.78
 10,000 6.33 6.78 6.78 0 0 0
20/12/2019
6.33
 10,000 6.60 6.60 6.33 0 0 0
19/12/2019
6.60
 270 5.79 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |