CTCP In Sách Giáo khoa Hòa Phát (htp)

2.80
-0.20
(-6.67%)
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) 		-0.20 -6.67% 1,831,762 0 0
2.80
3
2.80
2 tháng
(2024-09-23) 		-0.30 -9.68% 3,837,856 0 0
2.70
3.10
2.80
3 tháng
(2024-08-26) 		-0.30 -9.68% 6,239,792 -700 -0.0
2.70
3.20
2.80
6 tháng
(2024-05-27) 		-9.20 -76.67% 21,116,952 -700 -0.0
2.70
12
2.80
12 tháng
(2023-11-28) 		-18.70 -86.98% 68,634,910 -700 -0.0
2.70
24.10
2.80
24 tháng
(2022-12-05) 		-37 -92.96% 82,299,422 -700 -0.0
2.70
41.80
2.80
36 tháng
(2021-12-08) 		-31.20 -91.76% 161,913,020 -4,900 -0.1
2.70
54
2.80
60 tháng
(2019-12-19) 		-4.70 -62.67% 173,229,713 -400 0.0
2.70
54
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
26.40
 67,000 26.50 27.10 26.20 0 0 0
12/09/2023
26.50
 59,300 26.50 26.60 26.10 0 0 0
11/09/2023
26.50
 50,100 26.40 26.70 26.30 0 0 0
08/09/2023
26.40
 22,000 26 26.50 26 0 0 0
07/09/2023
26
 78,100 26.10 26.10 25.40 0 0 0
06/09/2023
26.10
 131,000 26.30 26.40 25.50 0 0 0
05/09/2023
26.30
 57,200 26 26.30 25.30 0 0 0
31/08/2023
26
 116,100 26 26 24.70 0 0 0
30/08/2023
26
 88,200 26.80 26.80 24.80 0 0 0
29/08/2023
26.80
 72,200 26.50 27 26 0 0 0
28/08/2023
26.50
 2,700 27.30 27.30 25 0 0 0
25/08/2023
27.30
 3,200 27.30 28 24.80 0 0 0
24/08/2023
27.30
 28,400 26 27.30 23.40 0 0 0
23/08/2023
26
 65,000 26 27.40 24 0 0 0
22/08/2023
26
 26,000 25.90 26.10 25 0 0 0
21/08/2023
25.90
 47,900 27.20 27.20 25 0 0 0
18/08/2023
27.20
 18,300 29.70 29.70 26.80 0 0 0
17/08/2023
29.70
 15,300 30.60 30.60 27.70 0 0 0
16/08/2023
30.60
 42,400 30.60 31.40 30.20 0 0 0
15/08/2023
30.60
 4,800 30.80 31 30.60 0 0 0
14/08/2023
30.80
 398,300 30.20 30.80 30.40 0 0 0
11/08/2023
30.20
 85,800 31 31 30.20 0 0 0
10/08/2023
31
 718,600 30.40 31 29.80 0 0 0
09/08/2023
30.40
 453,100 30.50 30.50 30.30 0 0 0
08/08/2023
30.50
 402,100 30.60 30.60 30.50 0 0 0
07/08/2023
30.60
 122,400 29 30.60 29.40 0 0 0
04/08/2023
29
 430,200 30.60 30.60 29 0 0 0
03/08/2023
30.60
 2,000 30 30.60 30.60 0 0 0
02/08/2023
30
 2,100 30.80 30.80 30 0 0 0
01/08/2023
30.80
 2,100 30.90 30.90 30.60 0 0 0
31/07/2023
30.90
 2,600 30.30 30.90 29 0 0 0
28/07/2023
30.30
 242,800 31.50 31.50 29.50 0 0 0
27/07/2023
31.50
 107,700 31.80 31.80 31.50 0 0 0
26/07/2023
31.80
 2,000 31.80 31.80 31.80 0 0 0
25/07/2023
31.80
 29,500 29.50 32 29.50 0 0 0
24/07/2023
29.50
 23,000 32.20 32.20 29.50 0 0 0
21/07/2023
32.20
 22,200 31.60 32.50 31.60 0 0 0
20/07/2023
31.60
 112,500 28.80 31.60 30 0 0 0
19/07/2023
28.80
 7,200 32 32 28.80 0 0 0
18/07/2023
32
 62,200 31.50 32 30.50 0 0 0
17/07/2023
31.50
 40,500 31.50 31.60 31 0 0 0
14/07/2023
31.50
 100,800 31 31.50 31 0 0 0
13/07/2023
31
 100,600 31.80 31.80 31 0 0 0
12/07/2023
31.80
 8,400 30 31.80 31.50 0 0 0
11/07/2023
30
 50,400 32.50 32.50 30 0 0 0
10/07/2023
32.50
 34,000 32.50 32.50 31.90 0 0 0
07/07/2023
32.50
 42,500 33.60 33.60 32 0 0 0
06/07/2023
33.60
 39,500 32.50 33.60 32 0 0 0
05/07/2023
32.50
 39,300 33 33 32.10 0 0 0
04/07/2023
33
 40,500 32.30 35.30 32.20 0 0 0
03/07/2023
32.30
 7,800 32.30 35 32.30 0 0 0
30/06/2023
32.30
 14,700 32 37.40 32.30 0 0 0
29/06/2023
32
 20,800 31.90 32 29.10 0 0 0
28/06/2023
31.90
 8,900 31.90 31.90 30.50 0 0 0
27/06/2023
31.90
 19,700 31.90 31.90 31.40 0 0 0
26/06/2023
31.90
 5,500 32.10 32.10 31.90 0 0 0
23/06/2023
32.10
 17,400 32.30 32.70 32.10 0 0 0
22/06/2023
32.30
 32,700 32.40 32.80 32.30 0 0 0
21/06/2023
32.40
 38,600 31.80 32.80 32.30 0 0 0
20/06/2023
31.80
 42,600 31.80 33 31 0 0 0
19/06/2023
31.80
 371,600 32 32.90 31.80 0 0 0
16/06/2023
32
 28,300 33.10 33.10 31.80 0 0 0
15/06/2023
33.10
 8,100 33.50 33.50 33.10 0 0 0
14/06/2023
33.50
 7,800 32.60 34.50 33.50 0 0 0
13/06/2023
32.60
 36,400 33.20 33.20 30.10 0 0 0
12/06/2023
33.20
 11,600 32.90 34 30.30 0 0 0
09/06/2023
32.90
 7,200 33.40 33.40 32.90 0 0 0
08/06/2023
33.40
 8,000 31.10 33.80 33.40 0 0 0
07/06/2023
31.10
 12,500 34 34 30.70 0 0 0
06/06/2023
34
 16,000 34.20 34.70 31.70 0 0 0
05/06/2023
34.20
 89,200 34.80 34.80 31.70 0 0 0
02/06/2023
34.80
 26,600 35.20 35.20 32.30 0 0 0
01/06/2023
35.20
 33,300 37.90 40.50 34.20 0 0 0
31/05/2023
37.90
 165,100 34.50 37.90 35 0 0 0
30/05/2023
34.50
 11,600 38.30 38.80 34.50 0 0 0
29/05/2023
38.30
 20,710 38.20 42 38 0 0 0
26/05/2023
38.20
 7,300 38.40 38.40 38.20 0 0 0
25/05/2023
38.40
 7,300 38.40 38.40 38.40 0 0 0
24/05/2023
38.40
 2,000 38.70 38.70 38.40 0 0 0
23/05/2023
38.70
 2,001 38.80 38.80 38.70 0 0 0
22/05/2023
38.80
 16,160 38.80 38.80 37.10 0 0 0
19/05/2023
38.80
 2,000 39 39 38.80 0 0 0
18/05/2023
39
 4,000 35.90 39 39 0 0 0
17/05/2023
35.90
 3,401 39.30 39.30 35.60 0 0 0
16/05/2023
39.30
 1,600 39.60 39.60 37.50 0 0 0
15/05/2023
39.60
 2,000 38.90 40 39.60 0 0 0
12/05/2023
38.90
 1,100 38.90 38.90 38 0 0 0
11/05/2023
38.90
 2,100 39.80 39.80 38.90 0 0 0
10/05/2023
39.80
 51,000 40 40 39.80 0 0 0
09/05/2023
40
 2,001 40 40 40 0 0 0
08/05/2023
40
 1,000 39.50 40 40 0 0 0
05/05/2023
39.50
 2,000 40 40 39.50 0 0 0
04/05/2023
40
 1,000 40 40 40 0 0 0
28/04/2023
40
 2,000 39 40 40 0 0 0
27/04/2023
39
 1,000 38.50 39 39 0 0 0
26/04/2023
38.50
 3,000 38.40 38.50 38.10 0 0 0
25/04/2023
38.40
 2,300 38.90 38.90 37.70 0 0 0
24/04/2023
38.90
 2,000 38.90 38.90 38.90 0 0 0
21/04/2023
38.90
 3,600 38.50 39 38.90 0 0 0
20/04/2023
38.50
 3,700 39 39 35.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |