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)
18/05/2018
5.52
 1,900 5.52 5.52 5.52 0 0 0
17/05/2018
5.52
 8,500 5.52 5.52 5.52 0 0 0
16/05/2018
5.52
 1,500 5.52 5.52 5.52 0 0 0
15/05/2018
5.52
 1,100 5.52 5.52 5.52 0 0 0
14/05/2018
5.52
 3,400 5.52 5.52 5.52 0 1,400 -0.0
11/05/2018
5.52
 24,692 5.52 5.60 5.26 0 130 -0.0
10/05/2018
5.52
 68,692 5.52 5.60 5.52 0 34,600 -0.2
09/05/2018
5.52
 99,400 5.43 5.52 4.58 0 35,200 -0.2
08/05/2018
5.43
 55,501 5.43 5.52 4.67 0 6,700 -0.0
07/05/2018
5.43
 23,511 5.52 5.52 5.43 0 4,100 -0.0
04/05/2018
5.52
 8,200 5.52 5.52 5.43 5,000 6,200 -0.0
03/05/2018
5.52
 18,800 5.43 5.52 5.43 0 6,400 -0.0
02/05/2018
5.43
 15,600 5.52 5.52 5.43 0 3,100 -0.0
27/04/2018
5.52
 15,889 5.43 5.52 5.43 0 8,000 -0.1
26/04/2018
5.43
 15,100 5.43 5.52 5.43 0 0 0
24/04/2018
5.43
 101 5.26 5.43 5.43 0 100 -0.0
23/04/2018
5.26
 1,900 5.43 5.43 5.26 0 1,000 -0.0
20/04/2018
5.43
 2,000 5.52 5.52 5.43 0 0 0
19/04/2018
5.52
 2,200 5.43 5.52 5.43 0 1,900 -0.0
18/04/2018
5.43
 3,800 5.69 5.69 5.43 0 0 0
17/04/2018
5.69
 0 6.28 5.69 5.69 0 0 0
16/04/2018
6.28
 4,700 5.52 6.28 5.52 0 1,600 -0.0
13/04/2018
5.52
 0 5.77 5.52 5.52 0 0 0
12/04/2018
5.77
 2,100 5.52 5.77 5.52 0 2,100 -0.0
11/04/2018
5.52
 13,500 5.43 5.52 5.43 0 9,400 -0.1
10/04/2018
5.43
 20,700 5.52 5.52 5.43 0 3,000 -0.0
09/04/2018
5.52
 9,115 5.52 5.52 5.43 0 2,100 -0.0
06/04/2018
5.52
 5,385 5.52 5.52 5.43 0 500 -0.0
05/04/2018
5.52
 8,700 5.35 5.52 5.43 0 7,700 -0.0
04/04/2018
5.35
 11,100 5.43 5.43 5.35 0 0 0
03/04/2018
5.43
 4,200 5.52 5.52 5.43 0 0 0
02/04/2018
5.52
 1,300 5.52 5.52 5.52 0 0 0
30/03/2018
5.52
 81,200 5.52 5.69 5.43 0 55,300 -0.4
29/03/2018
5.52
 157,595 5.43 5.52 5.43 0 50,000 -0.3
28/03/2018
5.43
 117,822 5.43 5.43 4.67 0 25,800 -0.2
27/03/2018
5.43
 51,738 5.52 5.52 5.43 0 0 0
26/03/2018
5.52
 40,000 5.43 5.52 5.43 0 23,900 -0.2
23/03/2018
5.43
 48,900 5.43 5.52 5.43 0 17,900 -0.1
22/03/2018
5.43
 40,930 5.43 5.43 5.09 0 5,000 -0.0
21/03/2018
5.43
 20,000 5.43 5.43 5.43 0 14,100 -0.1
20/03/2018
5.43
 40,701 5.26 5.52 5.43 0 14,100 -0.1
19/03/2018
5.26
 25,420 5.35 5.43 5.26 0 500 -0.0
16/03/2018
5.35
 100 5.35 5.35 5.35 0 0 0
15/03/2018
5.35
 4,500 5.18 5.43 5.35 0 1,900 -0.0
14/03/2018
5.18
 2,120 5.18 5.35 5.18 0 0 0
13/03/2018
5.18
 7,600 5.35 5.35 5.18 0 0 0
12/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
09/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
08/03/2018
5.35
 5,000 5.26 5.35 5.35 0 5,000 -0.0
07/03/2018
5.26
 13,105 5.86 5.86 5.26 0 0 0
06/03/2018
5.86
 1,820 5.26 6.03 5.86 100 0 0.0
05/03/2018
5.26
 3,100 5.52 5.52 5.26 100 0 0.0
02/03/2018
5.52
 1,100 5.35 5.52 4.50 0 0 0
01/03/2018
5.35
 4,082 5.35 5.35 5.26 0 0 0
28/02/2018
5.35
 14,700 5.35 5.35 5.35 0 12,700 -0.1
27/02/2018
5.35
 23,900 5.35 5.35 5.35 0 500 -0.0
26/02/2018
5.35
 1,100 5.18 5.35 5.26 0 0 0
23/02/2018
5.18
 500 5.26 5.26 5.18 0 0 0
22/02/2018
5.26
 2,390 5.26 5.26 5.26 0 2,300 -0.0
21/02/2018
5.26
 10,002 5.26 5.26 5.26 0 5,300 -0.0
13/02/2018
5.26
 10,700 5.35 5.35 5.26 0 0 0
12/02/2018
5.35
 26,417 5.26 5.35 5.26 0 9,500 -0.1
09/02/2018
5.26
 25,000 5.35 5.43 5.26 0 2,000 -0.0
08/02/2018
5.35
 302 5.09 5.86 5.35 100 0 0.0
07/02/2018
5.09
 0 5.09 5.09 5.09 0 0 0
06/02/2018
5.09
 42,900 5.43 5.43 5.09 0 0 0
05/02/2018
5.43
 0 5.43 5.43 5.43 0 0 0
02/02/2018
5.43
 2 5.43 5.43 5.43 0 0 0
01/02/2018
5.43
 5,000 5.26 5.43 5.43 0 0 0
31/01/2018
5.26
 4,900 5.60 5.60 5.26 0 0 0
30/01/2018
5.60
 200 5.43 5.60 5.60 0 0 0
29/01/2018
5.43
 0 5.43 5.43 5.43 0 0 0
26/01/2018
5.43
 357 5.43 5.43 5.43 0 0 0
25/01/2018
5.43
 325 5.77 5.77 5.26 0 0 0
24/01/2018
5.77
 0 5.77 5.77 5.77 0 0 0
23/01/2018
5.77
 100 5.26 5.77 5.77 0 0 0
22/01/2018
5.26
 100 5.35 5.35 5.26 0 0 0
19/01/2018
5.35
 0 5.35 5.35 5.35 0 0 0
18/01/2018
5.35
 3,700 5.35 5.35 5.35 0 3,700 -0.0
17/01/2018
5.35
 9,100 5.35 5.35 5.26 0 1,700 -0.0
16/01/2018
5.35
 0 5.35 5.35 5.35 0 0 0
15/01/2018
5.35
 2,000 5.35 5.35 5.35 0 2,000 -0.0
12/01/2018
5.35
 2,400 5.35 5.35 5.35 0 0 0
11/01/2018
5.35
 3,100 5.35 5.35 5.35 0 0 0
10/01/2018
5.35
 2,000 5.60 5.60 5.35 0 0 0
09/01/2018
5.60
 500 5.60 5.60 5.60 500 0 0.0
08/01/2018
5.60
 130 5.35 5.60 5.60 0 0 0
05/01/2018
5.35
 400 5.26 5.35 5.35 0 0 0
04/01/2018
5.26
 1,000 5.35 5.35 5.26 0 0 0
03/01/2018
5.35
 0 5.35 5.35 5.35 0 0 0
02/01/2018
5.35
 300 5.35 5.35 5.35 0 0 0
29/12/2017
5.35
 2,900 5.35 5.35 5.35 0 0 0
28/12/2017
5.35
 2,288 5.35 5.60 5.35 0 0 0
27/12/2017
5.35
 100 5.35 5.35 5.35 0 0 0
26/12/2017
5.35
 1,000 5.35 5.35 5.35 0 0 0
25/12/2017
5.35
 1,900 5.43 5.43 5.35 0 0 0
22/12/2017
5.43
 12,300 5.52 5.52 5.43 0 0 0
21/12/2017
5.52
 10,000 5.60 5.60 5.52 0 0 0
20/12/2017
5.60
 500 5.52 5.60 5.60 0 0 0
19/12/2017
5.52
 56,100 5.35 5.52 5.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |