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)
13/02/2017
3.57
 36,450 3.57 3.57 3.57 0 0 0
10/02/2017
3.57
 16,300 3.40 3.57 3.48 0 0 0
09/02/2017
3.40
 8,100 3.57 3.57 3.40 0 0 0
08/02/2017
3.57
 3,630 3.40 3.57 3.57 0 0 0
07/02/2017
3.40
 21,300 3.65 3.65 3.40 0 0 0
06/02/2017
3.65
 51,500 3.65 3.65 3.40 0 0 0
03/02/2017
3.65
 10,360 3.82 3.82 3.65 0 0 0
02/02/2017
3.82
 137 3.74 3.82 3.82 0 0 0
25/01/2017
3.74
 7,600 3.57 3.74 3.57 0 0 0
24/01/2017
3.57
 11,000 3.74 3.74 3.40 0 0 0
23/01/2017
3.74
 0 3.74 3.74 3.74 0 0 0
20/01/2017
3.74
 100 3.65 3.74 3.74 0 0 0
19/01/2017
3.65
 7,200 3.65 3.65 3.65 0 0 0
18/01/2017
3.65
 11,100 3.57 3.65 3.65 0 0 0
17/01/2017
3.57
 5,100 3.74 3.74 3.57 0 0 0
16/01/2017
3.74
 0 3.90 3.74 3.74 0 0 0
13/01/2017
3.90
 11,800 3.74 3.90 3.57 0 0 0
12/01/2017
3.74
 6,010 3.65 3.74 3.74 0 0 0
11/01/2017
3.65
 1,700 3.57 3.65 3.65 0 0 0
10/01/2017
3.57
 3,300 3.57 3.57 3.57 0 0 0
09/01/2017
3.57
 1,013 3.57 3.57 3.57 0 0 0
06/01/2017
3.57
 1,500 3.74 3.74 3.57 0 0 0
05/01/2017
3.74
 0 3.74 3.74 3.74 0 0 0
04/01/2017
3.74
 0 3.74 3.74 3.74 0 0 0
03/01/2017
3.74
 0 3.74 3.74 3.74 0 0 0
30/12/2016
3.74
 407 3.57 3.74 3.74 0 0 0
29/12/2016
3.57
 2,100 3.57 3.57 3.40 0 0 0
28/12/2016
3.57
 24,500 3.57 3.57 3.40 0 0 0
27/12/2016
3.57
 800 3.57 3.57 3.48 0 0 0
26/12/2016
3.57
 5,400 3.57 3.57 3.57 0 0 0
23/12/2016
3.57
 9,000 3.57 3.57 3.57 0 0 0
22/12/2016
3.57
 1,300 3.40 3.57 3.57 0 0 0
21/12/2016
3.40
 3,400 3.48 3.48 3.40 0 0 0
20/12/2016
3.48
 2,600 3.48 3.48 3.40 0 0 0
19/12/2016
3.48
 8,410 3.57 3.57 3.48 0 0 0
16/12/2016
3.57
 1,800 3.40 3.57 3.40 0 0 0
15/12/2016
3.40
 59,410 3.57 3.65 3.14 0 0 0
14/12/2016
3.57
 14,900 3.65 3.65 3.57 0 0 0
13/12/2016
3.65
 0 3.65 3.65 3.65 0 0 0
12/12/2016
3.65
 1,400 3.82 3.82 3.65 0 0 0
09/12/2016
3.82
 6,630 3.99 3.99 3.57 0 0 0
08/12/2016
3.99
 700 3.82 3.99 3.82 0 0 0
07/12/2016
3.82
 1,400 3.82 3.82 3.82 0 0 0
06/12/2016
3.82
 3,900 3.82 3.82 3.82 0 0 0
05/12/2016
3.82
 0 3.82 3.82 3.82 0 0 0
02/12/2016
3.82
 630 4.07 4.07 3.82 0 0 0
01/12/2016
4.07
 1,000 3.65 4.07 3.99 0 0 0
30/11/2016
3.65
 5,200 3.65 3.90 3.65 0 0 0
29/11/2016
3.65
 16,901 3.82 4.07 3.65 0 0 0
28/11/2016
3.82
 4,280 3.90 4.16 3.82 0 0 0
25/11/2016
3.90
 11,800 3.99 3.99 3.82 0 0 0
24/11/2016
3.99
 8,687 4.07 4.07 3.90 0 0 0
23/11/2016
4.07
 200 3.82 4.07 3.99 0 0 0
22/11/2016
3.82
 3,198 3.99 3.99 3.82 0 0 0
21/11/2016
3.99
 5,900 4.24 4.24 3.99 0 0 0
18/11/2016
4.24
 100 3.99 4.24 4.24 0 0 0
17/11/2016
3.99
 18,070 4.24 4.24 3.99 0 0 0
16/11/2016
4.24
 300 4.16 4.24 4.16 0 0 0
15/11/2016
4.16
 8,329 4.33 4.41 4.16 0 0 0
14/11/2016
4.33
 3,010 4.24 4.41 4.07 0 0 0
11/11/2016
4.24
 36,220 4.24 4.50 4.07 0 0 0
10/11/2016
4.24
 28,040 3.82 4.24 4.07 0 0 0
09/11/2016
3.82
 33,430 3.82 4.07 3.74 0 0 0
08/11/2016
3.82
 2,400 3.82 3.82 3.74 0 0 0
07/11/2016
3.82
 5,600 3.82 3.82 3.74 0 0 0
04/11/2016
3.82
 5,500 3.82 3.90 3.82 0 0 0
03/11/2016
3.82
 22,200 4.24 4.24 3.74 0 0 0
02/11/2016
4.24
 129,601 3.82 4.24 3.82 0 0 0
01/11/2016
3.82
 90,062 3.40 3.82 3.48 0 20,000 -0.1
31/10/2016
3.40
 17,570 3.40 3.48 3.31 0 0 0
28/10/2016
3.40
 6,800 3.40 3.40 3.40 0 0 0
27/10/2016
3.40
 18,700 3.31 3.40 3.31 0 0 0
26/10/2016
3.31
 19,110 3.31 3.40 3.31 0 0 0
25/10/2016
3.31
 28,570 3.40 3.40 3.31 0 0 0
24/10/2016
3.40
 67,110 3.40 3.48 3.31 0 1,000 -0.0
21/10/2016
3.40
 23,200 3.40 3.48 3.40 0 100 -0.0
20/10/2016
3.40
 28,800 3.57 3.57 3.40 0 1,000 -0.0
19/10/2016
3.57
 15,100 3.57 3.57 3.40 0 1,000 -0.0
18/10/2016
3.57
 55,200 3.48 3.57 3.40 0 1,100 -0.0
17/10/2016
3.48
 24,530 3.65 3.65 3.40 0 0 0
14/10/2016
3.65
 25,400 3.57 3.65 3.48 0 1,000 -0.0
13/10/2016
3.57
 12,000 3.31 3.57 3.48 0 0 0
12/10/2016
3.31
 29,560 3.40 3.48 3.31 0 1,000 -0.0
11/10/2016
3.40
 45,380 3.48 3.57 3.40 0 2,000 -0.0
10/10/2016
3.48
 16,530 3.57 3.65 3.48 0 1,000 -0.0
07/10/2016
3.57
 20,830 3.48 3.57 3.40 0 1,000 -0.0
06/10/2016
3.48
 47,000 3.57 3.57 3.40 0 0 0
05/10/2016
3.57
 12,770 3.57 3.65 3.57 0 0 0
04/10/2016
3.57
 40,270 3.74 3.74 3.57 0 0 0
03/10/2016
3.74
 76,440 3.82 3.82 3.74 0 0 0
30/09/2016
3.82
 27,040 3.82 3.82 3.74 0 0 0
29/09/2016
3.82
 50,000 3.74 3.82 3.65 0 0 0
28/09/2016
3.74
 67,210 3.74 3.82 3.65 0 0 0
27/09/2016
3.74
 13,910 3.65 3.82 3.65 0 0 0
26/09/2016
3.65
 40,400 3.82 3.82 3.65 0 0 0
23/09/2016
3.82
 13,100 3.82 3.82 3.74 0 0 0
22/09/2016
3.82
 38,460 3.65 3.99 3.57 0 0 0
21/09/2016
3.65
 12,910 3.65 3.82 3.57 0 0 0
20/09/2016
3.65
 55,150 3.74 3.74 3.57 0 0 0
19/09/2016
3.74
 20,150 3.82 3.82 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |