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
(2026-08-10) 		0 0% 0 0 0
12.70
12.70
12.70
2 tháng
(2026-07-10) 		0 0% 0 0 0
12.70
12.70
12.70
3 tháng
(2026-06-23) 		0 0% 0 0 0
12.70
12.70
12.70
6 tháng
(2026-04-23) 		0 0% 0 0 0
12.70
12.70
12.70
12 tháng
(2026-04-23) 		0 0% 0 0 0
12.70
12.70
12.70
24 tháng
(2024-09-18) 		2 18.69% 2,852,798 -33,500 -0.4
8.20
15.50
12.70
36 tháng
(2023-09-25) 		4.50 54.88% 4,006,855 -33,500 -0.4
7.30
15.50
12.70
60 tháng
(2021-10-04) 		3.20 33.68% 14,688,835 -41,566 -0.5
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)
11/07/2018
8.06
 525 7.98 8.06 6.79 0 0 0
10/07/2018
7.98
 4,880 8.49 8.49 7.05 0 0 0
09/07/2018
8.49
 2,800 7.64 8.74 6.79 0 0 0
06/07/2018
7.64
 100 6.88 7.64 7.64 0 0 0
05/07/2018
6.88
 67,100 6.03 6.88 6.20 0 0 0
04/07/2018
6.03
 3,000 5.94 6.03 6.03 0 0 0
03/07/2018
5.94
 10,000 5.94 5.94 5.69 0 0 0
02/07/2018
5.94
 3,000 5.94 5.94 5.94 0 0 0
29/06/2018
5.94
 82,300 5.94 6.11 5.77 0 0 0
28/06/2018
5.94
 4,300 6.71 6.71 5.35 0 0 0
27/06/2018
6.71
 1,800 6.37 7.30 5.86 0 0 0
26/06/2018
6.37
 100 5.77 6.37 6.37 0 0 0
25/06/2018
5.77
 2,400 5.77 6.62 5.77 0 0 0
22/06/2018
5.77
 34,304 5.86 6.62 5.52 0 0 0
21/06/2018
5.86
 4,100 6.03 6.11 5.43 0 0 0
20/06/2018
6.03
 8,200 5.43 6.03 4.75 0 0 0
19/06/2018
5.43
 4 5.60 5.60 5.43 0 0 0
18/06/2018
5.60
 800 5.77 5.77 5.26 0 0 0
15/06/2018
5.77
 1,100 5.69 5.77 4.84 0 0 0
14/06/2018
5.69
 1,500 5.43 5.69 5.52 0 0 0
13/06/2018
5.43
 5,000 5.60 5.60 4.92 0 0 0
12/06/2018
5.60
 32,100 5.52 5.60 4.84 0 0 0
11/06/2018
5.52
 500 5.94 5.94 5.52 0 0 0
08/06/2018
5.94
 33 5.94 5.94 5.94 0 0 0
07/06/2018
5.94
 100 5.52 5.94 5.94 0 0 0
06/06/2018
5.52
 600 5.52 5.52 5.52 0 0 0
05/06/2018
5.52
 200 5.52 5.52 5.52 0 0 0
04/06/2018
5.52
 3,330 5.52 5.52 5.52 0 0 0
01/06/2018
5.52
 0 5.60 5.52 5.52 0 0 0
31/05/2018
5.60
 19,900 5.52 5.60 5.52 0 0 0
30/05/2018
5.52
 1,900 5.52 5.69 5.52 0 0 0
29/05/2018
5.52
 130 5.43 5.52 5.52 0 0 0
28/05/2018
5.43
 4,900 5.52 5.52 5.43 0 0 0
25/05/2018
5.52
 2,000 5.52 5.52 5.52 0 0 0
24/05/2018
5.52
 0 5.52 5.52 5.52 0 0 0
23/05/2018
5.52
 3,000 5.52 5.52 5.52 0 0 0
22/05/2018
5.52
 10,400 5.43 5.52 5.52 0 0 0
21/05/2018
5.43
 700 5.52 5.52 5.43 0 0 0
18/05/2018
5.52
 1,900 5.52 5.52 5.52 0 0 0
17/05/2018
5.52
 8,500 5.52 5.52 5.52 0 0 0
16/05/2018
5.52
 1,500 5.52 5.52 5.52 0 0 0
15/05/2018
5.52
 1,100 5.52 5.52 5.52 0 0 0
14/05/2018
5.52
 3,400 5.52 5.52 5.52 0 1,400 -0.0
11/05/2018
5.52
 24,692 5.52 5.60 5.26 0 130 -0.0
10/05/2018
5.52
 68,692 5.52 5.60 5.52 0 34,600 -0.2
09/05/2018
5.52
 99,400 5.43 5.52 4.58 0 35,200 -0.2
08/05/2018
5.43
 55,501 5.43 5.52 4.67 0 6,700 -0.0
07/05/2018
5.43
 23,511 5.52 5.52 5.43 0 4,100 -0.0
04/05/2018
5.52
 8,200 5.52 5.52 5.43 5,000 6,200 -0.0
03/05/2018
5.52
 18,800 5.43 5.52 5.43 0 6,400 -0.0
02/05/2018
5.43
 15,600 5.52 5.52 5.43 0 3,100 -0.0
27/04/2018
5.52
 15,889 5.43 5.52 5.43 0 8,000 -0.1
26/04/2018
5.43
 15,100 5.43 5.52 5.43 0 0 0
24/04/2018
5.43
 101 5.26 5.43 5.43 0 100 -0.0
23/04/2018
5.26
 1,900 5.43 5.43 5.26 0 1,000 -0.0
20/04/2018
5.43
 2,000 5.52 5.52 5.43 0 0 0
19/04/2018
5.52
 2,200 5.43 5.52 5.43 0 1,900 -0.0
18/04/2018
5.43
 3,800 5.69 5.69 5.43 0 0 0
17/04/2018
5.69
 0 6.28 5.69 5.69 0 0 0
16/04/2018
6.28
 4,700 5.52 6.28 5.52 0 1,600 -0.0
13/04/2018
5.52
 0 5.77 5.52 5.52 0 0 0
12/04/2018
5.77
 2,100 5.52 5.77 5.52 0 2,100 -0.0
11/04/2018
5.52
 13,500 5.43 5.52 5.43 0 9,400 -0.1
10/04/2018
5.43
 20,700 5.52 5.52 5.43 0 3,000 -0.0
09/04/2018
5.52
 9,115 5.52 5.52 5.43 0 2,100 -0.0
06/04/2018
5.52
 5,385 5.52 5.52 5.43 0 500 -0.0
05/04/2018
5.52
 8,700 5.35 5.52 5.43 0 7,700 -0.0
04/04/2018
5.35
 11,100 5.43 5.43 5.35 0 0 0
03/04/2018
5.43
 4,200 5.52 5.52 5.43 0 0 0
02/04/2018
5.52
 1,300 5.52 5.52 5.52 0 0 0
30/03/2018
5.52
 81,200 5.52 5.69 5.43 0 55,300 -0.4
29/03/2018
5.52
 157,595 5.43 5.52 5.43 0 50,000 -0.3
28/03/2018
5.43
 117,822 5.43 5.43 4.67 0 25,800 -0.2
27/03/2018
5.43
 51,738 5.52 5.52 5.43 0 0 0
26/03/2018
5.52
 40,000 5.43 5.52 5.43 0 23,900 -0.2
23/03/2018
5.43
 48,900 5.43 5.52 5.43 0 17,900 -0.1
22/03/2018
5.43
 40,930 5.43 5.43 5.09 0 5,000 -0.0
21/03/2018
5.43
 20,000 5.43 5.43 5.43 0 14,100 -0.1
20/03/2018
5.43
 40,701 5.26 5.52 5.43 0 14,100 -0.1
19/03/2018
5.26
 25,420 5.35 5.43 5.26 0 500 -0.0
16/03/2018
5.35
 100 5.35 5.35 5.35 0 0 0
15/03/2018
5.35
 4,500 5.18 5.43 5.35 0 1,900 -0.0
14/03/2018
5.18
 2,120 5.18 5.35 5.18 0 0 0
13/03/2018
5.18
 7,600 5.35 5.35 5.18 0 0 0
12/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
09/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
08/03/2018
5.35
 5,000 5.26 5.35 5.35 0 5,000 -0.0
07/03/2018
5.26
 13,105 5.86 5.86 5.26 0 0 0
06/03/2018
5.86
 1,820 5.26 6.03 5.86 100 0 0.0
05/03/2018
5.26
 3,100 5.52 5.52 5.26 100 0 0.0
02/03/2018
5.52
 1,100 5.35 5.52 4.50 0 0 0
01/03/2018
5.35
 4,082 5.35 5.35 5.26 0 0 0
28/02/2018
5.35
 14,700 5.35 5.35 5.35 0 12,700 -0.1
27/02/2018
5.35
 23,900 5.35 5.35 5.35 0 500 -0.0
26/02/2018
5.35
 1,100 5.18 5.35 5.26 0 0 0
23/02/2018
5.18
 500 5.26 5.26 5.18 0 0 0
22/02/2018
5.26
 2,390 5.26 5.26 5.26 0 2,300 -0.0
21/02/2018
5.26
 10,002 5.26 5.26 5.26 0 5,300 -0.0
13/02/2018
5.26
 10,700 5.35 5.35 5.26 0 0 0
12/02/2018
5.35
 26,417 5.26 5.35 5.26 0 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |