CTCP Tập đoàn HIPT (hig)

12.70
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
() 		9.36 280.12% 0 0 0
0
12.70
12.70
2 tháng
() 		9.36 280.12% 0 0 0
0
12.70
12.70
3 tháng
() 		9.36 280.12% 0 0 0
0
12.70
12.70
6 tháng
(2025-06-09) 		-2.20 -14.77% 411,800 0 0
12.70
14.90
12.70
12 tháng
(2024-12-10) 		1.20 10.43% 2,694,405 -33,500 -0.4
9.60
15.50
12.70
24 tháng
(2023-12-20) 		3.60 39.56% 3,914,155 -33,500 -0.4
7.30
15.50
12.70
36 tháng
(2022-12-21) 		6.20 95.38% 5,719,734 -33,500 -0.4
6.20
15.50
12.70
60 tháng
(2020-12-31) 		2.94 30.08% 22,528,357 -5,476,196 -60.5
5.20
15.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
8.86
 1,150 9.31 9.31 8.86 0 0 0
14/09/2020
9.31
 79,001 9.04 9.31 7.96 0 0 0
11/09/2020
9.04
 9,900 9.04 9.04 9.04 0 0 0
10/09/2020
9.04
 43,000 7.86 9.04 7.86 0 0 0
09/09/2020
7.86
 500 9.22 9.22 7.86 0 0 0
08/09/2020
9.22
 9,078 9.94 9.94 8.32 0 0 0
07/09/2020
9.94
 47,000 9.04 9.94 8.77 0 0 0
04/09/2020
9.04
 700 9.31 9.31 9.04 0 0 0
03/09/2020
9.31
 26,050 8.59 9.49 8.68 0 0 0
01/09/2020
8.59
 38,000 8.14 8.59 8.14 0 0 0
31/08/2020
8.14
 184 7.86 8.14 8.14 0 0 0
28/08/2020
7.86
 17,420 6.87 7.86 7.86 0 0 0
27/08/2020
6.87
 0 6.87 6.87 6.87 0 0 0
26/08/2020
6.87
 4,600 8.05 8.05 6.87 0 0 0
25/08/2020
8.05
 78,021 6.87 8.05 6.06 0 0 0
24/08/2020
6.87
 5,000 7.50 7.68 6.87 0 0 0
21/08/2020
7.50
 2,000 7.77 7.77 7.50 0 0 0
20/08/2020
7.77
 0 7.96 7.77 7.77 0 0 0
19/08/2020
7.96
 7,000 7.68 7.96 7.23 0 0 0
18/08/2020
7.68
 3,600 6.51 7.68 7.41 0 0 0
17/08/2020
6.51
 200 7.41 7.41 6.51 0 0 0
14/08/2020
7.41
 5,697 7.14 7.68 7.14 0 0 0
13/08/2020
7.14
 9,000 6.69 7.23 7.14 0 0 0
12/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
11/08/2020
6.69
 5 6.69 6.69 6.69 0 0 0
10/08/2020
6.69
 100 5.88 6.69 6.69 0 0 0
07/08/2020
5.88
 100 6.60 6.60 5.88 0 0 0
06/08/2020
6.60
 7 6.60 6.60 6.60 0 0 0
05/08/2020
6.60
 162 5.79 6.60 6.60 0 0 0
04/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
03/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
31/07/2020
5.79
 62 5.79 5.79 5.79 0 0 0
30/07/2020
5.79
 900 6.78 6.78 5.79 0 0 0
29/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
28/07/2020
6.78
 3,000 6.78 6.87 6.78 0 0 0
27/07/2020
6.78
 4,123 6.87 6.87 6.78 0 0 0
24/07/2020
6.87
 1,300 6.78 7.05 6.87 0 0 0
23/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
22/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
21/07/2020
6.78
 5,200 6.78 7.14 6.78 0 0 0
20/07/2020
6.78
 57,000 6.78 6.78 6.78 0 0 0
17/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
16/07/2020
6.78
 10,994 7.14 7.14 6.78 0 0 0
15/07/2020
7.14
 8,210 7.23 7.23 7.14 0 0 0
14/07/2020
7.23
 30,900 6.87 7.23 6.60 0 0 0
13/07/2020
6.87
 15,915 6.51 6.87 6.51 0 0 0
10/07/2020
6.51
 0 6.51 6.51 6.51 0 0 0
09/07/2020
6.51
 6,005 6.51 6.51 6.51 0 0 0
08/07/2020
6.51
 27,100 6.42 6.51 5.88 0 0 0
07/07/2020
6.42
 40,000 6.42 6.42 6.42 0 0 0
06/07/2020
6.42
 500 6.42 6.42 6.42 0 0 0
03/07/2020
6.42
 5 6.42 6.42 6.42 0 0 0
02/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
01/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
30/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
29/06/2020
6.42
 100 6.69 6.69 6.42 0 0 0
26/06/2020
6.69
 2,000 7.05 7.05 6.69 0 0 0
25/06/2020
7.05
 55 7.23 7.23 7.05 0 0 0
24/06/2020
7.23
 4,000 6.78 7.23 6.78 0 0 0
23/06/2020
6.78
 2,000 6.33 6.78 6.78 0 0 0
22/06/2020
6.33
 0 6.33 6.33 6.33 0 0 0
19/06/2020
6.33
 15,000 6.33 6.33 6.33 0 0 0
18/06/2020
6.33
 0 6.33 6.33 6.33 0 0 0
17/06/2020
6.33
 1,100 6.42 6.42 6.33 0 0 0
16/06/2020
6.42
 5,900 6.42 6.42 6.42 0 0 0
15/06/2020
6.42
 57 6.42 6.42 6.42 0 0 0
12/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
11/06/2020
6.42
 1,000 6.42 6.42 6.42 0 0 0
10/06/2020
6.42
 21,325 6.78 6.78 6.33 0 0 0
09/06/2020
6.78
 100 6.33 6.78 6.78 0 0 0
08/06/2020
6.33
 1,000 6.33 6.33 6.33 0 0 0
05/06/2020
6.33
 10,071 6.33 6.51 6.33 0 0 0
04/06/2020
6.33
 2,000 6.33 6.33 6.33 0 0 0
03/06/2020
6.33
 5,500 6.33 6.33 6.33 0 0 0
02/06/2020
6.33
 2,800 6.33 6.33 6.33 0 0 0
01/06/2020
6.33
 2,000 6.33 6.33 6.33 0 0 0
29/05/2020
6.33
 1,500 6.33 6.33 6.33 0 0 0
28/05/2020
6.33
 4,900 6.33 6.33 6.33 0 0 0
27/05/2020
6.33
 1,050 6.33 6.33 6.33 0 0 0
26/05/2020
6.33
 4,000 6.33 6.33 6.33 0 0 0
25/05/2020
6.33
 11,500 6.33 6.33 6.33 0 0 0
22/05/2020
6.33
 1,000 6.15 6.33 6.33 0 0 0
21/05/2020
6.15
 20 6.06 6.15 6.15 0 0 0
20/05/2020
6.06
 5,000 6.33 6.33 6.06 0 0 0
19/05/2020
6.33
 3,300 6.33 6.69 6.33 0 0 0
18/05/2020
6.33
 21,000 5.97 6.78 6.06 0 0 0
15/05/2020
5.97
 0 5.97 5.97 5.97 0 0 0
14/05/2020
5.97
 10 5.97 5.97 5.97 0 0 0
13/05/2020
5.97
 0 6.15 5.97 5.97 0 0 0
12/05/2020
6.15
 3,200 6.69 6.69 5.97 0 0 0
11/05/2020
6.69
 11,018 7.86 7.86 6.69 0 0 0
08/05/2020
7.86
 9,500 9.22 9.22 7.86 0 0 0
07/05/2020
9.22
 300 8.14 9.31 9.22 0 0 0
06/05/2020
8.14
 1,000 7.77 8.14 8.14 0 0 0
05/05/2020
7.77
 3,500 6.78 7.77 7.23 0 0 0
04/05/2020
6.78
 2,000 7.50 7.50 6.78 0 0 0
29/04/2020
7.50
 1,500 7.23 7.50 7.50 0 0 0
28/04/2020
7.23
 0 7.23 7.23 7.23 0 0 0
27/04/2020
7.23
 1,500 7.05 7.23 7.23 0 0 0
24/04/2020
7.05
 600 7.50 7.50 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |