CTCP In Sách Giáo khoa Hòa Phát (htp)

1.30
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
(2025-12-29) 		-0.10 -7.14% 707,400 0 0
1.30
1.40
1.30
2 tháng
(2025-11-28) 		-0.30 -18.75% 6,776,100 0 0
1.30
1.80
1.30
3 tháng
(2025-10-29) 		-0.30 -18.75% 10,127,300 0 0
1.30
1.90
1.30
6 tháng
(2025-07-31) 		0.10 8.33% 16,457,500 0 0
1.10
2.50
1.30
12 tháng
(2025-02-03) 		-2.20 -62.86% 37,397,478 -900 0
1.10
5
1.30
24 tháng
(2024-02-07) 		-11.30 -89.68% 93,560,654 -1,600 -0.0
1.10
15.10
1.30
36 tháng
(2023-02-13) 		-38.60 -96.74% 123,799,178 -1,600 -0.0
1.10
41.80
1.30
60 tháng
(2021-02-22) 		-16.50 -92.70% 214,369,332 -1,300 0.0
1.10
54
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
45.90
 237,800 45.90 45.90 45 0 0 0
10/11/2022
45.90
 270,400 46.50 46.80 45.80 0 0 0
09/11/2022
46.50
 179,300 46.70 46.70 46 0 0 0
08/11/2022
46.70
 174,400 46.70 47 46.20 0 0 0
07/11/2022
46.70
 193,000 46.60 47.10 46.30 0 0 0
04/11/2022
46.60
 226,500 46.80 46.80 45.20 0 0 0
03/11/2022
46.80
 277,000 46.80 46.80 46 0 0 0
02/11/2022
46.80
 248,500 47.20 47.20 46.30 0 0 0
01/11/2022
47.20
 489,100 47.10 47.30 46.80 0 0 0
31/10/2022
47.10
 220,400 47.10 47.40 46.30 0 0 0
28/10/2022
47.10
 266,100 47.50 47.50 46.80 0 0 0
27/10/2022
47.50
 252,000 47.40 47.60 47.10 0 300 -0.0
26/10/2022
47.40
 452,700 47.40 47.40 46.50 0 0 0
25/10/2022
47.40
 270,800 46.80 47.60 46 0 0 0
24/10/2022
46.80
 259,700 47.20 47.40 45.50 0 0 0
21/10/2022
47.20
 265,500 47.20 47.40 45.80 0 0 0
20/10/2022
47.20
 301,400 46.80 47.30 43.50 0 0 0
19/10/2022
46.80
 1,144,340 48.50 48.50 46.80 0 0 0
18/10/2022
48.50
 510,417 48.80 49.50 48 0 0 0
17/10/2022
48.80
 527,300 48.90 49 47.70 0 0 0
14/10/2022
48.90
 1,318,140 48.70 50.30 46 0 0 0
13/10/2022
48.70
 667,400 47.30 48.70 46 0 0 0
12/10/2022
47.30
 575,800 46 47.40 45.60 0 0 0
11/10/2022
46
 246,800 47.70 47.70 46 0 0 0
10/10/2022
47.70
 511,700 47.30 47.70 44.80 0 0 0
07/10/2022
47.30
 325,500 48.50 48.50 45 1,500 0 0.1
06/10/2022
48.50
 406,300 48.50 49 48 0 0 0
05/10/2022
48.50
 492,800 46.60 48.50 45.50 0 0 0
04/10/2022
46.60
 473,800 46 46.60 44.80 0 0 0
03/10/2022
46
 421,301 48 48.20 45.70 100 0 0.0
30/09/2022
48
 480,607 49.20 49.20 45.50 0 0 0
29/09/2022
49.20
 535,000 49.60 50 48.70 0 300 -0.0
28/09/2022
49.60
 517,000 49.60 49.80 49.20 0 0 0
27/09/2022
49.60
 563,100 49.20 49.80 48.60 0 0 0
26/09/2022
49.20
 616,300 48.80 49.40 48.50 0 0 0
23/09/2022
48.80
 688,000 48.40 49.30 47.80 0 0 0
22/09/2022
48.40
 828,900 48.90 49 47.20 0 900 -0.0
21/09/2022
48.90
 620,000 48.90 50 48.30 0 0 0
20/09/2022
48.90
 1,112,200 49 50.20 48.50 0 0 0
19/09/2022
49
 1,061,100 48.80 49 46.50 0 0 0
16/09/2022
48.80
 1,046,680 50.50 50.50 48.70 0 0 0
15/09/2022
50.50
 1,023,548 51.40 52 50 0 0 0
14/09/2022
51.40
 1,033,700 50.70 51.90 48.80 0 0 0
13/09/2022
50.70
 1,203,408 51 51 49.70 0 0 0
12/09/2022
51
 1,391,102 50.40 52 49.80 0 0 0
09/09/2022
50.40
 1,017,300 50.10 51.50 49 0 0 0
08/09/2022
50.10
 849,016 47.50 52 46.30 0 0 0
07/09/2022
47.50
 708,900 48 48 46.60 0 0 0
06/09/2022
48
 794,700 48.60 49 47 0 0 0
05/09/2022
48.60
 2,843,300 47.60 48.90 47.30 2,300 0 0.1
31/08/2022
47.60
 1,537,815 47 48 46.80 0 0 0
30/08/2022
47
 546,350 46.40 47 45.80 0 0 0
29/08/2022
46.40
 631,200 46.90 46.90 45 900 0 0.0
26/08/2022
46.90
 564,500 43 46.90 42 0 0 0
25/08/2022
43
 717,200 40 44 39.50 0 500 -0.0
24/08/2022
40
 505,400 39.80 40.50 38.80 0 0 0
23/08/2022
39.80
 1,271,010 38 39.80 37.20 0 0 0
22/08/2022
38
 718,300 38.20 38.50 37 0 0 0
19/08/2022
38.20
 349,500 39.40 39.40 37.60 500 0 0.0
18/08/2022
39.40
 977,300 41.10 41.10 39 0 0 0
17/08/2022
41.10
 1,674,600 41.30 41.70 40.80 0 0 0
16/08/2022
41.30
 1,778,700 40.30 41.70 39.70 0 0 0
15/08/2022
40.30
 2,545,000 36.80 40.30 33.30 0 0 0
12/08/2022
36.80
 202,300 37 37.30 36.50 0 0 0
11/08/2022
37
 242,100 38 38 36.90 0 0 0
10/08/2022
38
 199,500 37 38 36 0 0 0
09/08/2022
37
 109,800 37.50 37.50 36.40 0 0 0
08/08/2022
37.50
 202,200 37.50 38 37 0 0 0
05/08/2022
37.50
 203,300 37.70 37.90 37 0 0 0
04/08/2022
37.70
 205,400 38 38 37.50 0 0 0
03/08/2022
38
 193,100 38.90 39.50 37.70 0 0 0
02/08/2022
38.90
 202,100 38 38.90 37 0 0 0
01/08/2022
38
 209,000 36.90 38 36.90 0 0 0
29/07/2022
36.90
 206,300 36.50 37 36.30 0 0 0
28/07/2022
36.50
 124,000 37 37 36 0 0 0
27/07/2022
37
 103,100 37.40 37.40 36.20 0 0 0
26/07/2022
37.40
 120,600 37.30 37.40 36 0 0 0
25/07/2022
37.30
 141,600 36.80 37.30 36.10 0 0 0
22/07/2022
36.80
 26,700 37 37.40 36 0 0 0
21/07/2022
37
 85,800 36 37.80 36 0 0 0
20/07/2022
36
 33,400 37 37 36 0 0 0
19/07/2022
37
 69,600 37.40 37.80 36.80 0 0 0
18/07/2022
37.40
 163,705 36.90 38 36.50 0 0 0
15/07/2022
36.90
 165,800 36.90 37.50 36.20 0 0 0
14/07/2022
36.90
 163,700 37.50 38 36.50 0 0 0
13/07/2022
37.50
 165,500 37.30 38.30 36.60 0 0 0
12/07/2022
37.30
 148,200 38 38 36.10 0 0 0
11/07/2022
38
 142,600 38.30 38.40 37 0 0 0
08/07/2022
38.30
 108,400 37 38.30 36 0 0 0
07/07/2022
37
 196,700 38.50 38.50 36.90 0 0 0
06/07/2022
38.50
 141,100 36.30 38.50 35 0 0 0
05/07/2022
36.30
 294,900 36.30 36.40 33.10 0 0 0
04/07/2022
36.30
 195,000 36.80 38 36 0 0 0
01/07/2022
36.80
 15,300 36.10 36.80 35.80 0 0 0
30/06/2022
36.10
 1,101,900 37.90 37.90 36 0 0 0
29/06/2022
37.90
 0 37.90 37.90 37.90 0 0 0
28/06/2022
37.90
 1,300 39 39 36.20 0 0 0
27/06/2022
39
 64,000 36 39 36.10 0 0 0
24/06/2022
36
 0 36 36 36 0 0 0
23/06/2022
36
 3,000 38.40 39.50 36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |