CTCP In Sách Giáo khoa Hòa Phát (htp)

2.90
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
(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)
08/02/2022
49.90
 759,800 50 50 48.20 0 0 0
07/02/2022
50
 423,300 51.50 53 47 0 0 0
28/01/2022
51.50
 154,300 51.50 54.40 49.20 0 0 0
27/01/2022
51.50
 297,001 52 52 49 0 0 0
26/01/2022
52
 147,300 51.40 52.20 49.30 0 0 0
25/01/2022
51.40
 272,900 48 52.60 47.50 0 0 0
24/01/2022
48
 405,800 52.80 54.50 48 0 0 0
21/01/2022
52.80
 289,400 48 52.80 45 0 0 0
20/01/2022
48
 415,100 46 50 46 0 0 0
19/01/2022
46
 322,500 48 50.90 46 0 0 0
18/01/2022
48
 513,700 50.90 51 46 0 0 0
17/01/2022
50.90
 637,200 50.10 51 45.10 0 0 0
14/01/2022
50.10
 299,800 54 57 50 0 0 0
13/01/2022
54
 2,375,845 49.10 54 48.90 0 0 0
12/01/2022
49.10
 1,520,300 44.70 49.10 44.70 0 0 0
11/01/2022
44.70
 571,600 40.70 44.70 40 0 1,900 -0.1
10/01/2022
40.70
 4,200 40.30 42 38.10 0 0 0
07/01/2022
40.30
 41,000 39.50 40.50 37.50 0 0 0
06/01/2022
39.50
 7,500 40.20 40.90 39.50 0 0 0
05/01/2022
40.20
 6,500 39.20 40.60 40.20 0 0 0
04/01/2022
39.20
 27,000 40.90 40.90 39.20 0 0 0
31/12/2021
40.90
 5,100 40.60 40.90 39.90 0 0 0
30/12/2021
40.60
 7,200 40.90 40.90 39.50 0 0 0
29/12/2021
40.90
 4,100 39.90 40.90 39 0 0 0
28/12/2021
39.90
 20,000 39 39.90 35.20 0 1,700 -0.1
27/12/2021
39
 7,800 37.60 39 35 0 1,200 -0.0
24/12/2021
37.60
 35,600 38.20 38.20 34.40 0 0 0
23/12/2021
38.20
 8,700 36 39 33.20 1,700 0 0.1
22/12/2021
36
 8,600 38.70 38.70 35 0 0 0
21/12/2021
38.70
 3,200 36.80 39.90 34.50 0 0 0
20/12/2021
36.80
 12,000 36.80 39.60 34.50 0 0 0
17/12/2021
36.80
 4,400 34.50 36.80 35 0 0 0
16/12/2021
34.50
 2,100 37.50 37.50 34.50 0 0 0
15/12/2021
37.50
 1,500 35.40 37.50 37.50 0 0 0
14/12/2021
35.40
 96,800 32.20 35.40 31.20 0 0 0
13/12/2021
32.20
 6,000 33.10 33.90 32.10 0 1,200 -0.0
10/12/2021
33.10
 3,400 33 34.90 33.10 0 0 0
09/12/2021
33
 93,700 34 36 33 0 0 0
08/12/2021
34
 23,200 37 37 34 0 200 -0.0
07/12/2021
37
 24,400 33.90 37 34.50 0 0 0
06/12/2021
33.90
 93,600 32.80 33.90 32.70 0 0 0
03/12/2021
32.80
 26,215 32.50 32.80 32 0 0 0
02/12/2021
32.50
 48,700 32 32.90 32 0 0 0
01/12/2021
32
 53,010 31.50 32 30.10 0 0 0
30/11/2021
31.50
 39,100 31.30 31.60 31.40 0 0 0
29/11/2021
31.30
 49,100 31.20 31.40 31.10 0 0 0
26/11/2021
31.20
 32,100 31.20 31.40 30.80 0 0 0
25/11/2021
31.20
 21,500 31.10 31.50 30.90 0 400 -0.0
24/11/2021
31.10
 22,300 30.80 31.40 30.80 0 0 0
23/11/2021
30.80
 20,600 30.40 30.80 30.30 0 0 0
22/11/2021
30.40
 28,300 31 31.30 30 0 0 0
19/11/2021
31
 5,900 31.30 31.30 30.10 0 0 0
18/11/2021
31.30
 14,500 31 31.30 30.40 0 0 0
17/11/2021
31
 45,601 30.80 31.50 30.50 100 0 0.0
16/11/2021
30.80
 15,100 30.70 30.80 30 100 0 0.0
15/11/2021
30.70
 367,300 30.70 30.70 30 0 0 0
12/11/2021
30.70
 24,405 30.70 30.80 30 0 0 0
11/11/2021
30.70
 34,300 30.50 30.90 30 0 0 0
10/11/2021
30.50
 29,400 31 31 30.30 0 0 0
09/11/2021
31
 173,039 30.50 31 30.50 0 0 0
08/11/2021
30.50
 43,300 30.50 31.90 30.50 0 0 0
05/11/2021
30.50
 44,101 32.30 32.30 30.50 0 0 0
04/11/2021
32.30
 59,100 32.50 32.50 30 300 0 0.0
03/11/2021
32.50
 86,600 31.40 32.50 28.50 1,000 0 0.0
02/11/2021
31.40
 33,600 30.60 31.40 30.60 0 0 0
01/11/2021
30.60
 68,211 30.60 31.50 30.60 0 0 0
29/10/2021
30.60
 57,200 30.50 33.50 30.60 2,200 0 0.1
28/10/2021
30.50
 31,200 30.20 30.50 30.30 100 0 0.0
27/10/2021
30.20
 40,900 30 30.40 30 300 0 0.0
26/10/2021
30
 50,100 30.30 30.80 30 600 0 0.0
25/10/2021
30.30
 45,500 30 31.90 30 200 0 0.0
22/10/2021
30
 45,700 30 30.30 29.90 0 0 0
21/10/2021
30
 37,800 29.90 30.50 29.90 0 0 0
20/10/2021
29.90
 43,600 30 30.30 29.50 0 0 0
19/10/2021
30
 41,100 30.40 30.40 30 0 0 0
18/10/2021
30.40
 41,300 30.40 30.40 30.20 0 0 0
15/10/2021
30.40
 46,000 29.70 30.40 29.80 0 0 0
14/10/2021
29.70
 33,300 29.60 30.30 29.70 0 0 0
13/10/2021
29.60
 34,900 29.60 30.40 29.60 0 0 0
12/10/2021
29.60
 34,000 29.60 30.10 29.60 0 0 0
11/10/2021
29.60
 42,800 29.60 30.80 29.60 0 0 0
08/10/2021
29.60
 29,400 29.50 30 29.50 0 0 0
07/10/2021
29.50
 73,500 28.80 29.50 29 0 0 0
06/10/2021
28.80
 35,200 28.70 29 28.70 0 0 0
05/10/2021
28.70
 12,310 28.70 29.30 28.70 0 0 0
04/10/2021
28.70
 61,700 28.60 29 28.60 0 0 0
01/10/2021
28.60
 34,900 28.60 29 28.60 0 0 0
30/09/2021
28.60
 22,110 28.50 31.30 28.50 0 1,100 -0.0
29/09/2021
28.50
 52,900 28.20 28.80 28.20 0 0 0
28/09/2021
28.20
 65,002 28.90 29.10 28 0 0 0
27/09/2021
28.90
 42,500 28.80 29.10 28.90 1,100 0 0.0
24/09/2021
28.80
 53,400 28.50 29.20 28.50 0 0 0
23/09/2021
28.50
 178,800 28.10 29.50 28.10 0 0 0
22/09/2021
28.10
 67,700 28 29.80 28.10 0 0 0
21/09/2021
28
 47,200 29.80 29.80 28 0 0 0
20/09/2021
29.80
 212,900 30 30 28 0 0 0
17/09/2021
30
 9,100 30.10 33.10 28.50 0 0 0
16/09/2021
30.10
 128,200 28.90 30.60 26.80 0 0 0
15/09/2021
28.90
 370,600 27 28.90 25.50 0 0 0
14/09/2021
27
 321,920 26.70 27.60 26.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |