CTCP In Sách Giáo khoa Hòa Phát (htp)

2.90
-0.10
(-3.33%)
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
(2024-10-16) 		0 0% 1,804,000 0 0
2.90
3
2.90
2 tháng
(2024-09-16) 		-0.30 -9.38% 4,066,600 0 0
2.70
3.20
2.90
3 tháng
(2024-08-19) 		-0.60 -17.14% 8,437,600 -700 -0.0
2.70
3.50
2.90
6 tháng
(2024-05-20) 		-10.10 -77.69% 20,561,900 -700 -0.0
2.70
13.30
2.90
12 tháng
(2023-11-21) 		-20.60 -87.66% 67,838,124 -700 -0.0
2.70
24.10
2.90
24 tháng
(2022-11-28) 		-36.10 -92.56% 81,873,064 -2,500 -0.1
2.70
43.50
2.90
36 tháng
(2021-12-01) 		-29.10 -90.94% 161,309,929 -4,900 -0.1
2.70
54
2.90
60 tháng
(2019-12-12) 		-4.60 -61.33% 172,380,697 -400 0.0
2.70
54
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2012
2.80
 1,900 2.80 2.80 2.80 0 0 0
19/06/2012
2.80
 600 2.80 2.86 2.80 0 0 0
18/06/2012
2.80
 3,400 2.86 2.92 2.80 0 0 0
15/06/2012
2.86
 5,300 2.92 2.92 2.86 0 0 0
14/06/2012
2.92
 0 2.92 2.92 2.92 0 0 0
13/06/2012
2.92
 2,700 2.86 2.92 2.80 0 0 0
12/06/2012
2.86
 1,400 2.98 2.98 2.86 0 0 0
11/06/2012
2.98
 38,400 2.98 2.98 2.80 0 0 0
08/06/2012
2.98
 5,300 2.92 2.98 2.86 0 0 0
07/06/2012
2.92
 2,400 2.86 2.92 2.86 0 0 0
06/06/2012
2.86
 1,200 2.98 2.98 2.86 0 0 0
05/06/2012
2.98
 900 2.86 2.98 2.86 0 0 0
04/06/2012
2.86
 9,000 3.05 3.05 2.86 0 0 0
01/06/2012
3.05
 5,800 3.05 3.05 2.86 0 0 0
31/05/2012
3.05
 0 3.05 3.05 3.05 0 0 0
30/05/2012
3.05
 1,200 2.98 3.05 2.98 0 0 0
29/05/2012
2.98
 2,000 2.92 2.98 2.86 0 0 0
28/05/2012
2.92
 11,400 2.98 3.05 2.92 0 0 0
25/05/2012
2.98
 2,900 2.86 2.98 2.92 0 0 0
24/05/2012
2.86
 4,100 2.86 2.86 2.80 0 0 0
23/05/2012
2.86
 15,900 2.98 2.98 2.86 0 0 0
22/05/2012
2.98
 2,600 3.11 3.11 2.98 0 0 0
21/05/2012
3.11
 11,300 2.92 3.11 2.98 1,000 0 0.0
18/05/2012
2.92
 25,700 3.11 3.11 2.92 0 0 0
17/05/2012
3.11
 100 3.11 3.11 3.11 0 0 0
16/05/2012
3.11
 18,500 2.98 3.11 2.92 0 3,000 -0.0
15/05/2012
2.98
 25,700 3.17 3.17 2.98 0 0 0
14/05/2012
3.17
 26,700 3.30 3.36 3.17 0 0 0
11/05/2012
3.30
 22,100 3.48 3.48 3.30 0 0 0
10/05/2012
3.48
 31,600 3.42 3.54 3.36 0 0 0
09/05/2012
3.42
 25,500 3.42 3.48 3.42 0 0 0
08/05/2012
3.42
 40,000 3.36 3.54 3.36 0 0 0
07/05/2012
3.36
 91,100 3.17 3.36 3.11 0 0 0
04/05/2012
3.17
 23,300 3.05 3.23 3.05 0 0 0
03/05/2012
3.05
 24,300 3.05 3.05 2.86 0 0 0
02/05/2012
3.05
 8,700 2.92 3.05 2.92 0 0 0
27/04/2012
2.92
 12,800 2.98 3.05 2.86 0 0 0
26/04/2012
2.98
 9,800 2.92 2.98 2.86 0 0 0
25/04/2012
2.92
 5,400 2.92 2.98 2.92 0 0 0
24/04/2012
2.92
 10,800 2.86 2.92 2.80 0 0 0
23/04/2012
2.86
 3,900 2.80 2.92 2.80 0 0 0
20/04/2012
2.80
 12,800 2.80 2.80 2.74 0 0 0
19/04/2012
2.80
 16,700 2.92 2.92 2.80 0 0 0
18/04/2012
2.92
 50,000 2.74 2.92 2.74 0 0 0
17/04/2012
2.74
 9,500 2.74 2.80 2.74 0 0 0
16/04/2012
2.74
 6,800 2.67 2.74 2.67 0 0 0
13/04/2012
2.67
 5,300 2.74 2.74 2.61 0 0 0
12/04/2012
2.74
 31,800 2.61 2.74 2.67 0 0 0
11/04/2012
2.61
 9,900 2.61 2.61 2.55 0 0 0
10/04/2012
2.61
 4,600 2.61 2.67 2.61 0 0 0
09/04/2012
2.61
 4,600 2.61 2.61 2.61 0 0 0
06/04/2012
2.61
 6,500 2.61 2.61 2.55 0 0 0
05/04/2012
2.61
 33,500 2.67 2.67 2.49 0 0 0
04/04/2012
2.67
 2,200 2.67 2.67 2.61 0 0 0
03/04/2012
2.67
 3,700 2.61 2.67 2.55 0 0 0
30/03/2012
2.61
 21,100 2.67 2.67 2.55 0 0 0
29/03/2012
2.67
 5,700 2.74 2.74 2.61 0 0 0
28/03/2012
2.74
 21,800 2.61 2.74 2.61 0 0 0
27/03/2012
2.61
 21,600 2.74 2.74 2.61 0 0 0
26/03/2012
2.74
 38,500 2.61 2.74 2.55 0 0 0
23/03/2012
2.61
 5,200 2.61 2.67 2.61 0 0 0
22/03/2012
2.61
 4,200 2.67 2.67 2.61 0 0 0
21/03/2012
2.67
 6,100 2.67 2.67 2.61 1,500 0 0.0
20/03/2012
2.67
 4,000 2.55 2.67 2.55 0 0 0
19/03/2012
2.55
 5,800 2.61 2.61 2.55 0 0 0
16/03/2012
2.61
 7,400 2.55 2.67 2.61 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 7%
15/03/2012
2.55
 13,500 2.67 2.67 2.55 0 0 0
14/03/2012
2.67
 32,900 2.67 2.78 2.67 0 0 0
13/03/2012
2.67
 7,800 2.67 2.78 2.67 0 0 0
12/03/2012
2.67
 1,500 2.73 2.73 2.67 0 0 0
09/03/2012
2.73
 98,000 2.57 2.73 2.67 0 0 0
08/03/2012
2.57
 38,900 2.46 2.57 2.46 0 0 0
07/03/2012
2.46
 4,600 2.41 2.46 2.41 0 0 0
06/03/2012
2.41
 19,900 2.46 2.62 2.41 0 0 0
05/03/2012
2.46
 25,100 2.30 2.46 2.35 0 0 0
02/03/2012
2.30
 8,200 2.30 2.35 2.30 0 0 0
01/03/2012
2.30
 1,800 2.35 2.35 2.30 0 0 0
29/02/2012
2.35
 8,300 2.30 2.35 2.30 0 0 0
28/02/2012
2.30
 8,000 2.30 2.30 2.30 0 0 0
27/02/2012
2.30
 19,100 2.25 2.30 2.25 0 0 0
24/02/2012
2.25
 27,900 2.25 2.30 2.25 0 0 0
23/02/2012
2.25
 18,700 2.19 2.25 2.19 0 0 0
22/02/2012
2.19
 13,800 2.14 2.19 2.19 0 0 0
21/02/2012
2.14
 9,600 2.25 2.25 2.14 0 0 0
20/02/2012
2.25
 16,200 2.19 2.25 2.19 0 0 0
17/02/2012
2.19
 13,700 2.19 2.19 2.19 0 0 0
16/02/2012
2.19
 5,800 2.19 2.25 2.19 0 0 0
15/02/2012
2.19
 5,300 2.19 2.19 2.19 0 0 0
14/02/2012
2.19
 5,600 2.19 2.19 2.14 0 0 0
13/02/2012
2.19
 0 2.14 2.19 2.19 0 0 0
10/02/2012
2.14
 4,800 2.19 2.19 2.14 0 0 0
09/02/2012
2.19
 14,900 2.14 2.19 2.14 0 0 0
08/02/2012
2.14
 17,800 2.19 2.19 2.14 0 0 0
07/02/2012
2.19
 3,200 2.19 2.19 2.19 0 0 0
06/02/2012
2.19
 2,100 2.19 2.19 2.14 0 0 0
03/02/2012
2.19
 3,300 2.19 2.25 2.19 0 0 0
02/02/2012
2.19
 6,500 2.14 2.19 2.14 0 0 0
01/02/2012
2.14
 0 2.14 2.14 2.14 0 0 0
31/01/2012
2.14
 2,400 2.09 2.19 2.14 1,000 0 0.0
30/01/2012
2.09
 900 2.14 2.14 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |