CTCP In Sách Giáo khoa Hòa Phát (htp)

1.80
0.20
(12.50%)
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
(2025-11-05) 		0.10 6.67% 3,212,300 0 0
1.50
1.90
1.80
2 tháng
(2025-10-06) 		-0.50 -23.81% 4,328,800 0 0
1.50
2.10
1.80
3 tháng
(2025-09-08) 		-0.20 -11.11% 7,841,300 0 0
1.50
2.50
1.80
6 tháng
(2025-06-09) 		0.40 33.33% 12,762,000 -900 0
1.10
2.50
1.80
12 tháng
(2024-12-10) 		-1.40 -46.67% 34,742,083 -900 0
1.10
5
1.80
24 tháng
(2023-12-18) 		-11.70 -87.97% 99,224,532 -1,600 -0.0
1.10
24.10
1.80
36 tháng
(2022-12-21) 		-32.40 -95.29% 117,410,678 -1,600 -0.0
1.10
41.80
1.80
60 tháng
(2020-12-31) 		-8.40 -84% 208,378,462 -1,300 0.0
1.10
54
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
26.70
 57,400 25.10 26.70 25.10 0 0 0
10/09/2021
25.10
 41,600 24.20 25.40 24.20 0 0 0
09/09/2021
24.20
 44,100 24.30 24.50 24 0 0 0
08/09/2021
24.30
 52,700 24.30 24.40 24 0 0 0
07/09/2021
24.30
 41,800 24.50 24.50 23.90 0 0 0
06/09/2021
24.50
 54,100 24.50 24.50 23.10 0 0 0
01/09/2021
24.50
 112,000 25.30 27.80 23.10 0 0 0
31/08/2021
25.30
 43,200 23.80 25.30 23.10 0 0 0
30/08/2021
23.80
 36,100 24.40 24.40 23.80 0 0 0
27/08/2021
24.40
 63,400 24.30 24.60 23.70 0 0 0
26/08/2021
24.30
 61,500 23.50 25 23.40 0 0 0
25/08/2021
23.50
 138,100 23.10 23.50 21 0 0 0
24/08/2021
23.10
 8,100 23.60 24 23.10 0 0 0
23/08/2021
23.60
 51,000 23.80 23.80 23.40 0 0 0
20/08/2021
23.80
 67,900 23.70 23.80 23.50 0 0 0
19/08/2021
23.70
 28,500 23.60 23.90 23.60 0 0 0
18/08/2021
23.60
 51,300 24.30 24.40 23.60 0 0 0
17/08/2021
24.30
 37,400 23.80 24.50 24 0 0 0
16/08/2021
23.80
 81,300 25.70 27.70 23.80 0 0 0
13/08/2021
25.70
 69,402 24.30 25.70 22.50 0 18,000 -0.4
12/08/2021
24.30
 25,500 24.30 24.50 24.10 0 0 0
11/08/2021
24.30
 46,400 24.50 24.50 23.10 0 0 0
10/08/2021
24.50
 54,600 25.90 25.90 23.90 0 0 0
09/08/2021
25.90
 64,800 24.90 25.90 23.50 0 0 0
06/08/2021
24.90
 69,200 25 25 23 0 0 0
05/08/2021
25
 157,700 23.30 25 24.80 0 0 0
04/08/2021
23.30
 92,000 23.30 23.30 21.10 0 0 0
03/08/2021
23.30
 45,400 23.10 23.50 23.10 0 0 0
02/08/2021
23.10
 49,200 23 23.50 23 0 0 0
30/07/2021
23
 19,800 22.90 24.20 21.80 0 0 0
29/07/2021
22.90
 10,900 24.60 24.80 22.90 0 0 0
28/07/2021
24.60
 20,100 25 25 24.50 0 0 0
27/07/2021
25
 0 25 25 25 0 0 0
26/07/2021
25
 542 23.60 25 25 0 0 0
23/07/2021
23.60
 38,600 24.50 25.80 23 0 0 0
22/07/2021
24.50
 142,800 26.60 26.60 24.50 0 0 0
21/07/2021
26.60
 174,000 25 26.60 24.90 0 0 0
20/07/2021
25
 52,900 23 25.30 23.20 0 0 0
19/07/2021
23
 7,000 23.40 23.40 23 0 0 0
16/07/2021
23.40
 3,100 23.50 23.50 23.40 0 0 0
15/07/2021
23.50
 0 23.50 23.50 23.50 0 0 0
14/07/2021
23.50
 10,000 23.40 23.50 23.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |