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)
23/04/2020
7.50
 900 6.60 7.50 7.23 0 0 0
22/04/2020
6.60
 500 7.32 7.32 6.60 0 0 0
21/04/2020
7.32
 1,099 6.60 7.32 7.23 0 0 0
20/04/2020
6.60
 700 6.60 7.23 6.60 0 0 0
17/04/2020
6.60
 2,000 7.05 7.05 6.60 0 0 0
16/04/2020
7.05
 4,500 6.60 7.05 7.05 0 0 0
15/04/2020
6.60
 2,700 7.23 7.23 6.33 0 0 0
14/04/2020
7.23
 1,280 6.51 7.23 6.51 0 0 0
13/04/2020
6.51
 800 6.51 6.51 6.51 0 0 0
10/04/2020
6.51
 3,800 6.33 6.51 6.51 0 0 0
09/04/2020
6.33
 1,500 5.88 6.69 6.33 0 0 0
08/04/2020
5.88
 100 6.06 6.06 5.88 0 0 0
07/04/2020
6.06
 600 5.33 6.06 4.97 0 0 0
06/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/04/2020
5.33
 1,400 4.70 5.33 5.33 0 0 0
01/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/03/2020
4.70
 300 5.51 5.51 4.70 0 0 0
30/03/2020
5.51
 100 5.51 5.51 5.51 0 0 0
27/03/2020
5.51
 500 5.88 5.88 5.51 0 0 0
26/03/2020
5.88
 500 6.33 6.33 5.88 0 0 0
25/03/2020
6.33
 2,000 6.33 6.33 6.33 0 0 0
24/03/2020
6.33
 4,587 6.33 6.33 6.33 0 0 0
23/03/2020
6.33
 1,000 6.87 6.87 6.33 0 0 0
20/03/2020
6.87
 8,600 6.87 6.87 6.87 0 0 0
19/03/2020
6.87
 1,500 6.87 6.87 6.33 0 0 0
18/03/2020
6.87
 11,638 6.78 6.96 6.78 0 0 0
17/03/2020
6.78
 1,600 6.87 7.05 6.78 0 0 0
16/03/2020
6.87
 910 6.78 6.87 6.78 0 0 0
13/03/2020
6.78
 41,000 6.78 6.78 6.78 0 0 0
12/03/2020
6.78
 1,200 6.78 6.78 6.06 0 0 0
11/03/2020
6.78
 2,100 6.33 6.78 6.60 0 0 0
10/03/2020
6.33
 2,500 6.33 6.42 6.33 0 0 0
09/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/03/2020
6.33
 5,000 6.33 6.33 6.33 0 0 0
05/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
04/03/2020
6.33
 5,800 6.33 6.33 6.33 0 0 0
03/03/2020
6.33
 6,000 5.97 6.33 6.33 0 0 0
02/03/2020
5.97
 0 6.33 5.97 5.97 0 0 0
28/02/2020
6.33
 22,125 6.51 6.51 5.88 0 0 0
27/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
26/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
25/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
24/02/2020
6.51
 3,050 6.51 6.51 6.51 0 0 0
21/02/2020
6.51
 1,600 6.51 6.51 6.51 0 0 0
20/02/2020
6.51
 5,000 6.60 6.60 6.51 0 0 0
19/02/2020
6.60
 5,050 6.33 6.60 6.60 0 0 0
18/02/2020
6.33
 1,500 5.70 6.33 6.33 0 0 0
17/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
14/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
12/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
07/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
06/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
05/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
04/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
03/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
31/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
30/01/2020
5.70
 500 6.33 6.33 5.70 0 0 0
22/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
21/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
20/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
17/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
16/01/2020
6.33
 700 5.51 6.33 6.33 0 0 0
15/01/2020
5.51
 100 6.06 6.06 5.51 0 0 0
14/01/2020
6.06
 0 6.06 6.06 6.06 0 0 0
13/01/2020
6.06
 2,000 6.06 6.06 6.06 0 0 0
10/01/2020
6.06
 300 6.33 6.33 6.06 0 0 0
09/01/2020
6.33
 1,500 6.78 6.78 6.33 0 0 0
08/01/2020
6.78
 3,000 6.78 6.78 6.78 0 0 0
07/01/2020
6.78
 10,000 6.78 6.78 6.78 0 0 0
06/01/2020
6.78
 10,000 6.33 6.78 6.78 0 0 0
03/01/2020
6.33
 2,050 6.78 6.78 6.33 0 0 0
02/01/2020
6.78
 100 5.97 6.78 6.78 0 0 0
31/12/2019
5.97
 3,500 5.97 5.97 5.97 0 0 0
30/12/2019
5.97
 2,000 6.33 6.33 5.97 0 0 0
27/12/2019
6.33
 4,900 6.33 6.33 6.33 0 0 0
26/12/2019
6.33
 7,300 6.06 6.33 6.33 0 0 0
25/12/2019
6.06
 0 6.06 6.06 6.06 0 0 0
24/12/2019
6.06
 400 6.78 6.78 6.06 0 0 0
23/12/2019
6.78
 10,000 6.33 6.78 6.78 0 0 0
20/12/2019
6.33
 10,000 6.60 6.60 6.33 0 0 0
19/12/2019
6.60
 270 5.79 6.60 6.60 0 0 0
18/12/2019
5.79
 500 6.51 6.51 5.79 0 0 0
17/12/2019
6.51
 569 5.70 6.51 6.51 0 0 0
16/12/2019
5.70
 0 5.70 5.70 5.70 0 0 0
13/12/2019
5.70
 4,000 5.79 5.79 5.70 0 0 0
12/12/2019
5.79
 9,900 5.60 5.79 5.79 0 0 0
11/12/2019
5.60
 5,450 5.79 5.79 5.60 0 0 0
10/12/2019
5.79
 2,000 5.97 5.97 5.79 0 0 0
09/12/2019
5.97
 0 5.97 5.97 5.97 0 0 0
06/12/2019
5.97
 100 6.42 6.42 5.97 0 0 0
05/12/2019
6.42
 100 5.60 6.42 6.42 0 0 0
04/12/2019
5.60
 0 5.60 5.60 5.60 0 0 0
03/12/2019
5.60
 100 4.88 5.60 5.60 0 0 0
02/12/2019
4.88
 0 4.88 4.88 4.88 0 0 0
29/11/2019
4.88
 0 4.88 4.88 4.88 0 0 0
28/11/2019
4.88
 100 5.70 5.70 4.88 0 0 0
27/11/2019
5.70
 0 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |