CTCP Tập đoàn HIPT (hig)

13
0
(0%)
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
(2025-04-21) 		-1.20 -9.38% 1,228,700 0 0
11.60
13.90
13.30
2 tháng
(2025-03-24) 		-1.80 -13.43% 1,435,800 -33,500 -0.4
11
15
13.30
3 tháng
(2025-02-20) 		-0.80 -6.45% 1,677,700 -33,500 -0.4
10.80
15.50
13.30
6 tháng
(2024-11-22) 		0.70 6.42% 2,311,983 -33,500 -0.4
9.60
15.50
13.30
12 tháng
(2024-05-27) 		3.80 48.72% 3,255,163 -33,500 -0.4
7.80
15.50
13.30
24 tháng
(2023-06-01) 		4 52.63% 4,396,696 -33,500 -0.4
7.30
15.50
13.30
36 tháng
(2022-06-06) 		3 34.88% 7,612,967 -33,500 -0.4
5.20
15.50
13.30
60 tháng
(2020-06-16) 		5.18 80.73% 23,894,439 -5,551,196 -61.2
5.20
15.50
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2010
11.46
 10,000 11.79 11.79 11.36 3,500 0 0.1
04/06/2010
11.79
 20,201 11.89 11.89 10.69 14,850 0 0.4
03/06/2010
11.89
 7,910 11.89 11.99 11.79 3,100 0 0.1
02/06/2010
11.89
 8,000 11.70 11.89 11.55 0 0 0
01/06/2010
11.70
 15,877 11.79 11.79 11.55 2,000 0 0.0
31/05/2010
11.79
 6,500 12.03 12.03 11.55 4,500 0 0.1
28/05/2010
12.03
 27,599 13.57 13.91 12.03 13,000 0 0.3
27/05/2010
13.57
 2,111 12.52 13.57 11.65 0 0 0
26/05/2010
12.52
 28,774 11.55 13.33 11.79 20,250 0 0.5
25/05/2010
11.55
 7,010 12.47 13.67 11.26 4,000 0 0.1
24/05/2010
12.47
 990 11.41 12.47 12.47 0 0 0
21/05/2010
11.41
 26,002 12.03 12.03 11.26 5,000 0 0.1
20/05/2010
12.03
 28,309 11.79 12.90 10.59 8,450 0 0.2
19/05/2010
11.79
 27,655 12.03 12.03 11.55 16,825 0 0.4
18/05/2010
12.03
 25,454 12.03 12.27 12.03 14,259 0 0.4
17/05/2010
12.03
 60 12.95 12.95 12.03 0 0 0
14/05/2010
12.95
 35,509 12.52 12.95 12.03 20,000 0 0.5
13/05/2010
12.52
 10,063 12.03 12.52 11.07 0 0 0
12/05/2010
12.03
 25,631 13.00 13.00 12.03 6,000 0 0.2
11/05/2010
13.00
 16,994 13.43 13.43 12.32 0 0 0
10/05/2010
13.43
 14,026 12.56 14.44 13.43 0 0 0
07/05/2010
12.56
 41,063 14.20 15.26 12.56 0 0 0
06/05/2010
14.20
 19,269 13.72 14.44 13.24 0 0 0
05/05/2010
13.72
 82,807 14.20 14.20 13.00 0 0 0
04/05/2010
14.20
 30,401 14.44 14.44 13.72 0 0 0
29/04/2010
14.44
 49,242 13.67 14.92 13.72 0 0 0
28/04/2010
13.67
 51,250 13.67 13.72 13.38 0 0 0
27/04/2010
13.67
 10,200 12.90 13.72 13.48 0 0 0
26/04/2010
12.90
 8,900 13.00 13.48 12.03 0 0 0
22/04/2010
13.00
 19,911 13.67 13.67 13.00 0 0 0
21/04/2010
13.67
 35,100 12.90 13.72 13.48 0 0 0
20/04/2010
12.90
 26,809 11.94 12.90 11.75 0 0 0
19/04/2010
11.94
 23,900 9.77 11.94 11.31 0 0 0
16/04/2010
9.77
 33,500 10.83 11.46 9.77 22,500 10,500 0.3
15/04/2010
10.83
 33,900 10.59 11.65 10.59 4,000 10,000 -0.1
14/04/2010
10.59
 10,200 11.07 11.07 10.59 9,500 10,200 -0.0
13/04/2010
11.07
 2,500 11.07 11.07 11.07 2,000 0 0.0
12/04/2010
11.07
 14,400 10.83 11.07 10.59 0 0 0
09/04/2010
10.83
 1,159 11.07 11.07 10.25 0 0 0
08/04/2010
11.07
 0 11.07 11.07 11.07 0 0 0
07/04/2010
11.07
 2,000 11.07 11.07 11.07 2,000 0 0.0
06/04/2010
11.07
 5,614 11.07 11.17 11.07 5,000 0 0.1
05/04/2010
11.07
 15,180 11.07 11.07 10.83 11,200 0 0.3
02/04/2010
11.07
 2,500 11.31 11.31 10.83 0 0 0
01/04/2010
11.31
 1,500 11.12 11.31 10.83 0 0 0
31/03/2010
11.12
 0 11.31 11.12 11.12 0 0 0
30/03/2010
11.31
 8,400 11.07 11.31 11.07 6,800 0 0.2
29/03/2010
11.07
 1,000 11.07 11.07 11.07 0 0 0
26/03/2010
11.07
 563 11.89 11.89 11.07 0 0 0
25/03/2010
11.89
 2,688 11.60 12.03 11.89 0 0 0
24/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/57 (Volume + 57%, Ratio=0.57)
24/03/2010
11.60
 195 11.04 11.60 11.60 0 0 0
23/03/2010
11.04
 15,401 11.07 11.25 10.73 0 0 0
22/03/2010
11.07
 3,800 11.19 11.59 11.04 1,100 0 0.0
19/03/2010
11.19
 7,850 11.65 11.80 11.19 0 0 0
18/03/2010
11.65
 1,650 11.04 12.23 11.65 0 0 0
17/03/2010
11.04
 1,600 11.65 11.65 11.04 0 0 0
16/03/2010
11.65
 0 11.65 11.65 11.65 0 0 0
15/03/2010
11.65
 0 11.65 11.65 11.65 0 0 0
12/03/2010
11.65
 9,000 11.65 11.65 11.65 0 0 0
11/03/2010
11.65
 107,000 11.80 11.83 11.65 100,000 0 3.6
10/03/2010
11.80
 9,865 10.88 11.80 10.12 0 0 0
09/03/2010
10.88
 19,000 10.73 11.04 10.73 3,000 0 0.1
08/03/2010
10.73
 1,000 10.88 10.88 10.73 0 0 0
05/03/2010
10.88
 500 11.04 11.04 10.88 0 0 0
04/03/2010
11.04
 16,500 11.65 11.65 10.73 10,000 0 0.4
03/03/2010
11.65
 61 10.73 11.65 11.65 0 0 0
02/03/2010
10.73
 17,400 10.73 10.73 10.73 0 0 0
01/03/2010
10.73
 4,000 10.73 10.73 10.73 4,000 0 0.1
26/02/2010
10.73
 22,133 11.04 11.04 10.58 5,000 0 0.2
25/02/2010
11.04
 6,000 11.19 11.19 10.73 5,000 0 0.2
24/02/2010
11.19
 2,000 11.65 11.65 11.19 5,000 0 0.2
23/02/2010
11.65
 10 12.88 12.88 11.65 0 0 0
22/02/2010
12.88
 20 11.77 12.88 12.88 0 0 0
12/02/2010
11.77
 0 11.77 11.77 11.77 0 0 0
11/02/2010
11.77
 0 11.77 11.77 11.77 0 0 0
10/02/2010
11.77
 0 11.77 11.77 11.77 0 0 0
09/02/2010
11.77
 30,000 11.77 11.77 11.77 0 0 0
08/02/2010
11.77
 3,500 12.54 12.54 11.65 0 0 0
05/02/2010
12.54
 9,000 11.41 12.54 10.73 4,500 0 0.2
04/02/2010
11.41
 100 10.42 11.41 11.41 0 0 0
03/02/2010
10.42
 0 10.42 10.42 10.42 0 0 0
02/02/2010
10.42
 1,000 10.58 10.58 10.42 0 0 0
01/02/2010
10.58
 1,000 11.04 11.04 10.58 0 0 0
29/01/2010
11.04
 5,200 10.42 11.04 10.42 4,000 0 0.1
28/01/2010
10.42
 7,400 10.42 10.73 10.42 7,400 0 0.3
27/01/2010
10.42
 9,500 10.73 10.73 10.12 6,000 0 0.2
26/01/2010
10.73
 4,025 10.73 11.04 10.73 875 0 0.0
25/01/2010
10.73
 0 10.73 10.73 10.73 0 0 0
22/01/2010
10.73
 17,000 10.42 10.73 10.73 11,000 0 0.4
21/01/2010
10.42
 800 10.58 10.58 10.42 800 0 0.0
20/01/2010
10.58
 8,000 11.04 11.04 10.58 8,000 0 0.3
19/01/2010
11.04
 2,000 11.04 11.04 11.04 0 0 0
18/01/2010
11.04
 7,150 11.04 11.04 11.04 0 0 0
15/01/2010
11.04
 2,000 10.73 11.04 11.04 0 0 0
14/01/2010
10.73
 250 10.00 10.73 10.73 0 0 0
13/01/2010
10.00
 0 10.00 10.00 10.00 0 0 0
12/01/2010
10.00
 0 10.00 10.00 10.00 0 0 0
11/01/2010
10.00
 0 10.00 10.00 10.00 0 0 0
08/01/2010
10.00
 0 10.00 10.00 10.00 0 0 0
07/01/2010
10.00
 580 11.50 11.50 10.00 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |