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)
06/05/2016
14.93
 0 14.93 14.93 14.93 0 0 0
05/05/2016
14.93
 0 14.93 14.93 14.93 0 0 0
04/05/2016
14.93
 0 14.93 14.93 14.93 0 0 0
29/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
28/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
27/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
26/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
25/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
22/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
21/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
20/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
19/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
15/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
14/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
13/04/2016
14.93
 500 14.93 14.93 14.93 0 0 0
12/04/2016
14.93
 500 14.93 14.93 14.93 0 0 0
11/04/2016
14.93
 1,000 14.93 14.93 14.93 0 0 0
08/04/2016
14.93
 500 14.93 14.93 14.93 0 0 0
07/04/2016
14.93
 500 14.93 14.93 14.93 0 0 0
06/04/2016
14.93
 2,300 14.93 14.93 14.93 0 0 0
05/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
04/04/2016
14.93
 4,100 14.93 14.93 13.65 0 0 0
01/04/2016
14.93
 0 14.93 14.93 14.93 0 0 0
31/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
30/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
29/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
28/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
25/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
24/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
23/03/2016
14.93
 0 14.93 14.93 14.93 0 0 0
22/03/2016
14.93
 2,400 13.65 14.93 14.07 0 0 0
21/03/2016
13.65
 800 14.07 14.07 13.65 0 0 0
18/03/2016
14.07
 4,000 12.79 14.07 12.79 0 0 0
17/03/2016
12.79
 10,200 12.79 13.22 12.79 0 0 0
16/03/2016
12.79
 7,600 12.79 12.96 12.79 0 0 0
15/03/2016
12.79
 9,000 12.79 12.79 12.79 0 0 0
14/03/2016
12.79
 9,500 12.88 12.88 12.79 0 0 0
11/03/2016
12.88
 600 11.77 12.88 12.37 0 0 0
10/03/2016
11.77
 15,100 10.75 11.77 10.83 0 0 0
09/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
08/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
07/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
04/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
03/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
02/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
01/03/2016
10.75
 0 10.75 10.75 10.75 0 0 0
29/02/2016
10.75
 100 10.75 10.75 10.75 0 0 0
26/02/2016
10.75
 100 11.77 11.77 10.75 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
25/02/2016
11.77
 0 11.73 11.77 11.77 0 0 0
24/02/2016
11.73
 100 10.92 11.73 11.73 0 0 0
23/02/2016
10.92
 9,500 11.08 11.08 10.03 0 0 0
22/02/2016
11.08
 500 10.11 11.08 11.08 0 0 0
19/02/2016
10.11
 2,200 10.84 10.92 10.11 0 0 0
18/02/2016
10.84
 0 10.84 10.84 10.84 0 0 0
17/02/2016
10.84
 5,500 11.73 11.73 10.84 0 0 0
16/02/2016
11.73
 3,000 11.57 11.73 11.65 0 0 0
15/02/2016
11.57
 6,100 10.51 11.57 11.57 0 0 0
05/02/2016
10.51
 0 10.51 10.51 10.51 0 0 0
04/02/2016
10.51
 800 9.63 10.51 10.51 0 0 0
03/02/2016
9.63
 100 8.82 9.63 9.63 0 0 0
02/02/2016
8.82
 0 8.82 8.82 8.82 0 0 0
01/02/2016
8.82
 0 8.82 8.82 8.82 0 0 0
29/01/2016
8.82
 0 8.82 8.82 8.82 0 0 0
28/01/2016
8.82
 0 8.82 8.82 8.82 0 0 0
27/01/2016
8.82
 600 8.74 8.90 8.82 0 0 0
26/01/2016
8.74
 0 8.74 8.74 8.74 0 0 0
25/01/2016
8.74
 1,000 8.01 8.74 8.74 0 0 0
22/01/2016
8.01
 0 8.01 8.01 8.01 0 0 0
21/01/2016
8.01
 2,920 7.28 8.01 8.01 0 0 0
20/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
19/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
18/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
15/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
14/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
13/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
12/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
11/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
08/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
07/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
06/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
05/01/2016
7.28
 0 7.28 7.28 7.28 0 0 0
04/01/2016
7.28
 200 7.28 7.28 7.28 0 0 0
31/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
30/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
29/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
28/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
25/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
24/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
23/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
22/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
21/12/2015
7.28
 5,900 7.28 7.28 7.28 0 0 0
18/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
17/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
16/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
15/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
14/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
11/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
10/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
09/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0
08/12/2015
7.28
 0 7.28 7.28 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |