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)
26/04/2012
2.98
 9,800 2.92 2.98 2.86 0 0 0
25/04/2012
2.92
 5,400 2.92 2.98 2.92 0 0 0
24/04/2012
2.92
 10,800 2.86 2.92 2.80 0 0 0
23/04/2012
2.86
 3,900 2.80 2.92 2.80 0 0 0
20/04/2012
2.80
 12,800 2.80 2.80 2.74 0 0 0
19/04/2012
2.80
 16,700 2.92 2.92 2.80 0 0 0
18/04/2012
2.92
 50,000 2.74 2.92 2.74 0 0 0
17/04/2012
2.74
 9,500 2.74 2.80 2.74 0 0 0
16/04/2012
2.74
 6,800 2.67 2.74 2.67 0 0 0
13/04/2012
2.67
 5,300 2.74 2.74 2.61 0 0 0
12/04/2012
2.74
 31,800 2.61 2.74 2.67 0 0 0
11/04/2012
2.61
 9,900 2.61 2.61 2.55 0 0 0
10/04/2012
2.61
 4,600 2.61 2.67 2.61 0 0 0
09/04/2012
2.61
 4,600 2.61 2.61 2.61 0 0 0
06/04/2012
2.61
 6,500 2.61 2.61 2.55 0 0 0
05/04/2012
2.61
 33,500 2.67 2.67 2.49 0 0 0
04/04/2012
2.67
 2,200 2.67 2.67 2.61 0 0 0
03/04/2012
2.67
 3,700 2.61 2.67 2.55 0 0 0
30/03/2012
2.61
 21,100 2.67 2.67 2.55 0 0 0
29/03/2012
2.67
 5,700 2.74 2.74 2.61 0 0 0
28/03/2012
2.74
 21,800 2.61 2.74 2.61 0 0 0
27/03/2012
2.61
 21,600 2.74 2.74 2.61 0 0 0
26/03/2012
2.74
 38,500 2.61 2.74 2.55 0 0 0
23/03/2012
2.61
 5,200 2.61 2.67 2.61 0 0 0
22/03/2012
2.61
 4,200 2.67 2.67 2.61 0 0 0
21/03/2012
2.67
 6,100 2.67 2.67 2.61 1,500 0 0.0
20/03/2012
2.67
 4,000 2.55 2.67 2.55 0 0 0
19/03/2012
2.55
 5,800 2.61 2.61 2.55 0 0 0
16/03/2012
2.61
 7,400 2.55 2.67 2.61 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 7%
15/03/2012
2.55
 13,500 2.67 2.67 2.55 0 0 0
14/03/2012
2.67
 32,900 2.67 2.78 2.67 0 0 0
13/03/2012
2.67
 7,800 2.67 2.78 2.67 0 0 0
12/03/2012
2.67
 1,500 2.73 2.73 2.67 0 0 0
09/03/2012
2.73
 98,000 2.57 2.73 2.67 0 0 0
08/03/2012
2.57
 38,900 2.46 2.57 2.46 0 0 0
07/03/2012
2.46
 4,600 2.41 2.46 2.41 0 0 0
06/03/2012
2.41
 19,900 2.46 2.62 2.41 0 0 0
05/03/2012
2.46
 25,100 2.30 2.46 2.35 0 0 0
02/03/2012
2.30
 8,200 2.30 2.35 2.30 0 0 0
01/03/2012
2.30
 1,800 2.35 2.35 2.30 0 0 0
29/02/2012
2.35
 8,300 2.30 2.35 2.30 0 0 0
28/02/2012
2.30
 8,000 2.30 2.30 2.30 0 0 0
27/02/2012
2.30
 19,100 2.25 2.30 2.25 0 0 0
24/02/2012
2.25
 27,900 2.25 2.30 2.25 0 0 0
23/02/2012
2.25
 18,700 2.19 2.25 2.19 0 0 0
22/02/2012
2.19
 13,800 2.14 2.19 2.19 0 0 0
21/02/2012
2.14
 9,600 2.25 2.25 2.14 0 0 0
20/02/2012
2.25
 16,200 2.19 2.25 2.19 0 0 0
17/02/2012
2.19
 13,700 2.19 2.19 2.19 0 0 0
16/02/2012
2.19
 5,800 2.19 2.25 2.19 0 0 0
15/02/2012
2.19
 5,300 2.19 2.19 2.19 0 0 0
14/02/2012
2.19
 5,600 2.19 2.19 2.14 0 0 0
13/02/2012
2.19
 0 2.14 2.19 2.19 0 0 0
10/02/2012
2.14
 4,800 2.19 2.19 2.14 0 0 0
09/02/2012
2.19
 14,900 2.14 2.19 2.14 0 0 0
08/02/2012
2.14
 17,800 2.19 2.19 2.14 0 0 0
07/02/2012
2.19
 3,200 2.19 2.19 2.19 0 0 0
06/02/2012
2.19
 2,100 2.19 2.19 2.14 0 0 0
03/02/2012
2.19
 3,300 2.19 2.25 2.19 0 0 0
02/02/2012
2.19
 6,500 2.14 2.19 2.14 0 0 0
01/02/2012
2.14
 0 2.14 2.14 2.14 0 0 0
31/01/2012
2.14
 2,400 2.09 2.19 2.14 1,000 0 0.0
30/01/2012
2.09
 900 2.14 2.14 2.09 0 0 0
20/01/2012
2.14
 1,200 2.09 2.14 2.09 0 0 0
19/01/2012
2.09
 3,100 2.09 2.09 2.09 0 0 0
18/01/2012
2.09
 100 2.03 2.09 2.09 0 0 0
17/01/2012
2.03
 4,100 2.03 2.03 2.03 0 0 0
16/01/2012
2.03
 3,300 1.98 2.03 2.03 0 0 0
13/01/2012
1.98
 8,500 1.98 1.98 1.98 0 0 0
12/01/2012
1.98
 100 1.98 1.98 1.98 0 0 0
11/01/2012
1.98
 2,000 2.03 2.03 1.98 0 0 0
10/01/2012
2.03
 10,800 1.98 2.03 1.92 0 0 0
09/01/2012
1.98
 8,300 1.92 1.98 1.87 0 0 0
06/01/2012
1.92
 13,000 1.92 1.92 1.92 0 0 0
05/01/2012
1.92
 400 1.87 1.92 1.92 0 0 0
04/01/2012
1.87
 300 1.82 1.87 1.87 0 0 0
03/01/2012
1.82
 0 1.82 1.82 1.82 0 0 0
30/12/2011
1.82
 0 1.82 1.82 1.82 0 0 0
29/12/2011
1.82
 600 1.82 1.82 1.82 0 0 0
28/12/2011
1.82
 4,500 1.82 1.82 1.82 0 0 0
27/12/2011
1.82
 1,900 1.87 1.87 1.82 0 0 0
26/12/2011
1.87
 4,400 1.92 1.92 1.87 0 0 0
23/12/2011
1.92
 0 1.92 1.92 1.92 0 0 0
22/12/2011
1.92
 4,000 1.92 1.92 1.92 0 0 0
21/12/2011
1.92
 2,300 1.92 1.98 1.92 0 0 0
20/12/2011
1.92
 4,600 1.92 1.92 1.92 0 0 0
19/12/2011
1.92
 2,000 1.92 1.92 1.92 0 0 0
16/12/2011
1.92
 1,500 1.98 1.98 1.92 0 0 0
15/12/2011
1.98
 9,500 2.03 2.03 1.92 0 0 0
14/12/2011
2.03
 7,700 2.14 2.14 2.03 0 0 0
13/12/2011
2.14
 400 2.14 2.14 2.14 0 0 0
12/12/2011
2.14
 200 2.14 2.14 2.14 0 0 0
09/12/2011
2.14
 3,300 2.19 2.19 2.14 0 0 0
08/12/2011
2.19
 1,700 2.25 2.25 2.14 0 0 0
07/12/2011
2.25
 600 2.25 2.25 2.14 0 0 0
06/12/2011
2.25
 700 2.30 2.30 2.25 0 0 0
05/12/2011
2.30
 1,100 2.19 2.30 2.25 0 0 0
02/12/2011
2.19
 0 2.19 2.19 2.19 0 0 0
01/12/2011
2.19
 100 2.14 2.19 2.19 0 0 0
30/11/2011
2.14
 1,300 2.25 2.25 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |