CTCP In Sách Giáo khoa Hòa Phát (htp)

2.80
-0.20
(-6.67%)

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
(2024-10-22)
0 0% 1,602,562 0 0
2.90
3
3
2 tháng
(2024-09-23)
-0.10 -3.23% 3,608,656 0 0
2.70
3.10
3
3 tháng
(2024-08-23)
-0.30 -9.09% 8,440,134 -700 -0.0
2.70
3.30
3
6 tháng
(2024-05-27)
-9 -75% 20,887,752 -700 -0.0
2.70
12
3
12 tháng
(2023-11-27)
-19.40 -86.61% 68,421,340 -700 -0.0
2.70
24.10
3
24 tháng
(2022-12-02)
-38.90 -92.84% 82,081,122 -700 -0.0
2.70
41.90
3
36 tháng
(2021-12-07)
-34 -91.89% 161,708,220 -4,900 -0.1
2.70
54
3
60 tháng
(2019-12-18)
-4.50 -60% 173,000,513 -400 0.0
2.70
54
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2009
3.09
9,100 3.19 3.35 3.03 0 0 0
14/04/2009
3.19
23,400 3.09 3.28 3.16 0 0 0
13/04/2009
3.09
15,600 2.93 3.09 3.06 0 0 0
10/04/2009
2.93
36,700 2.81 2.93 2.74 0 0 0
09/04/2009
2.81
19,300 2.87 2.87 2.68 0 0 0
08/04/2009
2.87
0 2.87 2.87 2.87 0 0 0
07/04/2009
2.87
9,000 2.84 2.90 2.84 100 0 0
03/04/2009
2.84
14,900 2.74 2.87 2.81 0 0 0
02/04/2009
2.74
26,300 2.74 2.81 2.71 0 0 0
01/04/2009
2.74
11,100 2.68 2.77 2.65 0 0 0
31/03/2009
2.68
900 2.55 2.68 2.55 0 0 0
30/03/2009
2.55
23,800 2.55 2.58 2.55 0 0 0
27/03/2009
2.55
4,300 2.55 2.55 2.55 0 0 0
26/03/2009
2.55
6,100 2.55 2.55 2.55 0 0 0
25/03/2009
2.55
17,700 2.68 2.68 2.55 0 0 0
24/03/2009
2.68
100 2.52 2.68 2.68 0 0 0
23/03/2009
2.52
10,400 2.58 2.58 2.52 100 0 0
20/03/2009
2.58
3,300 2.77 2.77 2.58 0 0 0
19/03/2009
2.77
100 2.62 2.77 2.77 0 0 0
18/03/2009
2.62
2,200 2.62 2.74 2.62 0 0 0
17/03/2009
2.62
2,100 2.62 2.68 2.55 0 0 0
16/03/2009: Cổ tức tiền mặt tỉ lệ: 4%
16/03/2009
2.62
1,100 2.65 2.65 2.58 0 0 0
13/03/2009
2.65
8,100 2.62 2.71 2.43 0 0 0
12/03/2009
2.62
800 2.80 2.80 2.62 0 0 0
11/03/2009
2.80
400 2.71 2.80 2.80 0 0 0
10/03/2009
2.71
10,800 2.56 2.71 2.62 0 0 0
09/03/2009
2.56
2,100 2.49 2.56 2.56 0 0 0
06/03/2009
2.49
1,100 2.43 2.49 2.40 0 0 0
05/03/2009
2.43
3,200 2.43 2.56 2.43 0 0 0
04/03/2009
2.43
2,800 2.43 2.59 2.31 0 0 0
03/03/2009
2.43
1,300 2.53 2.53 2.43 0 0 0
02/03/2009
2.53
100 2.46 2.53 2.53 0 0 0
27/02/2009
2.46
2,800 2.43 2.46 2.37 0 0 0
26/02/2009
2.43
1,400 2.34 2.43 2.43 0 0 0
25/02/2009
2.34
300 2.43 2.56 2.34 0 0 0
24/02/2009
2.43
800 2.62 2.74 2.43 0 0 0
23/02/2009
2.62
100 2.71 2.71 2.62 0 0 0
20/02/2009
2.71
200 2.80 2.86 2.71 0 0 0
19/02/2009
2.80
100 2.68 2.80 2.80 0 0 0
18/02/2009
2.68
100 2.46 2.68 2.68 0 0 0
17/02/2009
2.46
2,800 2.65 2.80 2.46 0 0 0
16/02/2009
2.65
100 2.68 2.68 2.65 0 0 0
13/02/2009
2.68
1,000 2.62 2.68 2.68 0 0 0
12/02/2009
2.62
2,500 2.62 2.62 2.62 0 0 0
11/02/2009
2.62
100 2.80 2.80 2.62 0 0 0
10/02/2009
2.80
0 2.80 2.80 2.80 0 0 0
09/02/2009
2.80
500 2.80 2.80 2.80 0 0 0
06/02/2009
2.80
1,300 2.62 2.80 2.77 0 0 0
05/02/2009
2.62
1,500 2.86 2.86 2.62 0 0 0
04/02/2009
2.86
4,100 2.86 2.86 2.68 0 0 0
03/02/2009
2.86
0 2.86 2.86 2.86 0 0 0
02/02/2009
2.86
100 2.80 2.86 2.86 0 0 0
23/01/2009
2.80
1,100 2.74 2.80 2.77 0 0 0
22/01/2009
2.74
1,100 2.74 2.74 2.59 0 0 0
21/01/2009
2.74
100 2.68 2.74 2.74 0 0 0
20/01/2009
2.68
100 2.77 2.77 2.68 0 0 0
19/01/2009
2.77
500 2.80 2.80 2.68 0 0 0
16/01/2009
2.80
1,900 2.80 2.80 2.65 0 0 0
15/01/2009
2.80
0 2.80 2.80 2.80 0 0 0
14/01/2009
2.80
300 2.68 2.80 2.77 0 0 0
13/01/2009
2.68
0 2.68 2.68 2.68 0 0 0
12/01/2009
2.68
3,000 2.56 2.68 2.68 0 0 0
09/01/2009
2.56
500 2.68 2.68 2.56 0 0 0
08/01/2009
2.68
3,900 2.74 2.74 2.65 0 0 0
07/01/2009
2.74
3,300 2.83 2.86 2.74 0 0 0
06/01/2009
2.83
26,100 2.74 2.83 2.71 0 0 0
05/01/2009
2.74
5,500 2.71 2.77 2.71 0 0 0
02/01/2009
2.71
600 2.56 2.71 2.62 0 0 0
31/12/2008
2.56
2,500 2.53 2.65 2.56 0 0 0
30/12/2008
2.53
1,400 2.59 2.59 2.49 0 0 0
29/12/2008
2.59
10,800 2.71 2.74 2.43 0 0 0
26/12/2008
2.71
1,300 2.62 2.71 2.49 0 100 0
25/12/2008
2.62
9,100 2.80 2.80 2.62 0 0 0
24/12/2008
2.80
100 2.80 2.80 2.80 0 0 0
23/12/2008
2.80
700 2.86 3.10 2.80 0 0 0
22/12/2008
2.86
600 2.86 3.01 2.86 100 0 0
19/12/2008
2.86
500 2.68 2.86 2.86 0 0 0
18/12/2008
2.68
200 2.65 2.68 2.68 0 0 0
17/12/2008
2.65
5,900 2.65 2.65 2.65 0 0 0
16/12/2008
2.65
2,000 2.59 2.74 2.65 0 0 0
15/12/2008
2.59
5,700 2.49 2.59 2.59 0 0 0
12/12/2008
2.49
1,500 2.53 2.53 2.40 0 0 0
11/12/2008
2.53
100 2.40 2.53 2.53 0 0 0
10/12/2008
2.40
5,400 2.46 2.46 2.40 0 0 0
09/12/2008
2.46
9,300 2.53 2.53 2.43 0 0 0
08/12/2008
2.53
2,100 2.62 2.62 2.49 0 0 0
05/12/2008
2.62
5,000 2.68 2.68 2.59 0 0 0
04/12/2008
2.68
2,500 2.65 2.80 2.65 0 0 0
03/12/2008
2.65
9,000 2.59 2.80 2.65 0 0 0
02/12/2008
2.59
14,300 2.68 2.71 2.59 0 0 0
01/12/2008
2.68
2,200 2.86 3.01 2.68 0 0 0
28/11/2008
2.86
5,000 2.65 2.86 2.80 0 0 0
27/11/2008
2.65
2,700 2.74 2.80 2.65 0 0 0
26/11/2008
2.74
7,200 2.92 2.92 2.74 0 0 0
25/11/2008
2.92
100 2.83 2.92 2.92 0 0 0
24/11/2008
2.83
5,300 2.89 2.89 2.83 0 0 0
21/11/2008
2.89
100 2.80 2.89 2.89 0 0 0
20/11/2008
2.80
6,600 2.92 2.92 2.80 0 0 0
19/11/2008
2.92
10,200 3.10 3.10 2.89 0 0 0
18/11/2008
3.10
3,300 2.92 3.10 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |