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
(2025-11-04) 		0.10 6.67% 3,212,300 0 0
1.50
1.90
1.60
2 tháng
(2025-10-06) 		-0.50 -23.81% 4,328,800 0 0
1.50
2.10
1.60
3 tháng
(2025-09-05) 		-0.20 -11.11% 7,878,900 0 0
1.50
2.50
1.60
6 tháng
(2025-06-09) 		0.40 33.33% 12,762,000 -900 0
1.10
2.50
1.60
12 tháng
(2024-12-09) 		-1.40 -46.67% 34,742,083 -900 0
1.10
5
1.60
24 tháng
(2023-12-15) 		-11.40 -87.69% 99,769,632 -1,600 -0.0
1.10
24.10
1.60
36 tháng
(2022-12-20) 		-30.90 -95.08% 117,410,878 -1,600 -0.0
1.10
41.80
1.60
60 tháng
(2020-12-30) 		-7.90 -83.16% 208,378,562 -1,300 0.0
1.10
54
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.50
 831,237 13.70 15 13.30 0 0 0
02/05/2024
13.70
 435,809 13.80 13.80 13.30 0 0 0
26/04/2024
13.80
 364,345 13.90 13.90 13.50 0 0 0
25/04/2024
13.90
 796,477 13.80 14.40 13.50 0 0 0
24/04/2024
13.80
 961,980 13.60 14.30 12.70 0 0 0
23/04/2024
13.60
 1,474,354 15.10 15.10 13.60 0 0 0
22/04/2024
15.10
 987,828 14.20 15.10 13.70 0 0 0
19/04/2024
14.30
 1,075,190 13.60 14.80 13.60 0 0 0
17/04/2024
13.60
 2,642,790 12.20 13.70 12.20 0 0 0
16/04/2024
12.50
 924,001 12.50 12.50 12.20 0 0 0
15/04/2024
12.50
 744,689 12.80 12.80 12.20 0 0 0
12/04/2024
12.80
 620,329 12.50 12.90 12.20 0 0 0
11/04/2024
12.60
 371,234 12.50 12.60 12.10 0 0 0
10/04/2024
12.60
 522,872 12.50 12.80 12.20 0 0 0
09/04/2024
12.60
 428,550 12.60 12.90 12.20 0 0 0
08/04/2024
12.70
 767,216 12.30 12.90 12.10 0 0 0
05/04/2024
12.30
 554,011 12.30 12.40 12.10 0 0 0
04/04/2024
12.30
 188,143 12.10 12.30 12 0 0 0
03/04/2024
12.30
 281,700 12.40 12.40 12.10 0 0 0
02/04/2024
12.40
 242,120 12.40 12.50 12.10 0 0 0
01/04/2024
12.40
 179,497 12.40 12.50 12 0 0 0
29/03/2024
12.40
 312,000 12.70 12.70 12.40 0 0 0
28/03/2024
12.70
 157,319 12.70 12.70 12.50 0 0 0
27/03/2024
12.70
 287,710 12.60 12.90 12.60 0 0 0
26/03/2024
12.60
 190,110 12.50 12.80 12.50 0 0 0
25/03/2024
12.60
 247,612 12.50 12.70 12.50 0 0 0
22/03/2024
12.60
 264,900 12.80 12.80 12.50 0 0 0
21/03/2024
12.80
 170,810 12.70 12.80 12.60 0 0 0
20/03/2024
12.80
 49,927 12.70 12.90 12.70 0 0 0
19/03/2024
12.70
 118,502 12.80 13 12.70 0 0 0
18/03/2024
13
 264,427 13 13 12.70 0 0 0
15/03/2024
13
 223,326 13 13 12.80 0 0 0
14/03/2024
13
 241,301 13.10 13.20 12.80 0 0 0
13/03/2024
13.10
 813,115 12.60 13.40 12.50 0 0 0
12/03/2024
12.60
 154,013 12.70 12.90 12.60 0 0 0
11/03/2024
12.70
 293,999 12.70 12.80 12.60 0 0 0
08/03/2024
12.70
 368,039 12.80 12.90 12.70 0 0 0
07/03/2024
12.80
 161,230 12.80 13 12.70 0 0 0
06/03/2024
12.80
 248,430 13 13.20 12.70 0 0 0
05/03/2024
13
 179,886 13.30 13.30 12.90 0 0 0
04/03/2024
13.30
 693,355 12.70 13.40 12.60 0 0 0
01/03/2024
12.90
 409,815 13.20 13.20 12.60 0 0 0
29/02/2024
13.20
 528,667 13.50 13.60 12.70 0 0 0
28/02/2024
13.40
 1,343,091 14.10 14.40 13.40 0 0 0
27/02/2024
14.10
 723,557 14.20 14.30 13.30 0 0 0
26/02/2024
14.20
 1,212,671 13.40 14.20 13.20 0 0 0
23/02/2024
13.40
 1,344,470 12.50 13.70 12.50 0 0 0
22/02/2024
12.50
 45,300 12.40 12.60 12.40 0 0 0
21/02/2024
12.50
 47,622 12.50 12.60 12.40 0 0 0
20/02/2024
12.50
 117,907 12.50 12.80 12.50 0 0 0
19/02/2024
12.60
 36,988 12.50 12.60 12.40 0 0 0
16/02/2024
12.60
 43,600 12.50 12.60 12.30 0 0 0
15/02/2024
12.50
 36,933 12.60 12.60 12.50 0 0 0
07/02/2024
12.60
 338,746 12.60 12.70 12.50 0 0 0
06/02/2024
12.70
 118,862 12.60 12.70 12.40 0 0 0
05/02/2024
12.70
 153,347 12.70 12.90 12.50 0 0 0
02/02/2024
12.80
 59,611 12.70 12.80 12.50 0 0 0
01/02/2024
12.80
 83,168 12.90 12.90 12.50 0 0 0
31/01/2024
13
 78,400 12.70 13 12.40 0 0 0
30/01/2024
12.80
 170,505 12.30 13 12.30 0 0 0
29/01/2024
12.30
 138,402 12.80 12.80 12.30 0 0 0
26/01/2024
12.90
 191,001 12.90 12.90 12.50 0 0 0
25/01/2024
13
 215,425 13 13 12.60 0 0 0
24/01/2024
13
 305,991 12.70 13 12.60 0 0 0
23/01/2024
12.80
 260,925 12.60 13.20 12.40 0 0 0
22/01/2024
12.70
 513,048 12.70 13.50 12.30 0 0 0
19/01/2024
12.80
 122,038 12.90 12.90 12.50 0 0 0
18/01/2024
12.90
 317,254 12.90 13 12.40 0 0 0
17/01/2024
12.90
 671,899 13 13.10 12.80 0 0 0
16/01/2024
13
 742,440 13 13.10 12.60 0 0 0
15/01/2024
13
 574,854 13 14 12.70 0 0 0
12/01/2024
13.20
 175,109 13 14.10 13 0 0 0
11/01/2024
14.20
 1,926,443 12.80 15.50 12.80 0 0 0
10/01/2024
14.20
 777,324 13.90 14.90 13.90 0 0 0
09/01/2024
15.40
 300,889 15.40 15.50 15.40 0 0 0
08/01/2024
17.10
 288,278 17.10 17.10 17.10 0 0 0
05/01/2024
19
 375,702 18 19.90 18 0 0 0
04/01/2024
20
 421,213 17.70 20.50 17.70 0 0 0
03/01/2024
19.60
 18,810 21.70 21.70 19.60 0 0 0
02/01/2024
21.70
 75,292 24.10 24.10 21.70 0 0 0
29/12/2023
24.10
 114,145 22.30 24.10 21.90 0 0 0
28/12/2023
22.50
 410,286 20.50 22.50 19.70 0 0 0
27/12/2023
20.50
 153,515 18.90 20.50 18.90 0 0 0
26/12/2023
18.90
 399,455 17.10 18.90 16.90 0 0 0
25/12/2023
17.20
 106,982 17.10 18.20 16.80 0 0 0
22/12/2023
17.20
 76,501 15.90 17.20 15.60 0 0 0
21/12/2023
16
 115,563 14.50 16 13.90 0 0 0
20/12/2023
14.60
 210,900 13.60 14.70 13.40 0 0 0
19/12/2023
13.60
 536,600 13 13.60 12.70 0 0 0
18/12/2023
13.30
 1,182,801 11.70 13.30 11.70 0 0 0
15/12/2023
13
 545,100 13 13 13 0 0 0
14/12/2023
14.40
 432,052 13.10 14.40 13.10 0 0 0
13/12/2023
14.50
 1,886,148 12.50 14.50 12.10 0 0 0
12/12/2023
13.40
 670,154 13.40 13.40 13.40 0 0 0
11/12/2023
14.80
 416,847 14.80 14.80 14.80 0 0 0
08/12/2023
16.40
 467,304 16.40 16.40 16.40 0 0 0
07/12/2023
18.20
 79,200 18.20 18.20 18.20 0 0 0
06/12/2023
20.20
 190,505 18.20 20.20 18.20 0 0 0
05/12/2023
20.20
 6,503 20.20 20.20 20.20 0 0 0
04/12/2023
22.40
 630 20.50 22.50 20.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |