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)
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
22/06/2022
38.40
 7,200 38.40 38.40 36 0 0 0
21/06/2022
38.40
 120,500 40 40 36 0 0 0
20/06/2022
40
 157,800 38 41.80 38 0 0 0
17/06/2022
38
 9,100 39 39 37 0 0 0
16/06/2022
39
 9,105 36.40 39 33 0 0 0
15/06/2022
36.40
 8,900 38.40 38.40 36.40 0 0 0
14/06/2022
38.40
 13,200 35.20 38.40 32.10 0 0 0
13/06/2022
35.20
 10,200 39.10 39.10 35.20 0 0 0
10/06/2022
39.10
 7,900 39.50 39.50 36.40 0 0 0
09/06/2022
39.50
 7,100 39.90 39.90 36.40 0 0 0
08/06/2022
39.90
 3,230 40 40 37 0 0 0
07/06/2022
40
 80,500 41 41 39.10 0 0 0
06/06/2022
41
 108,000 41 41 39 0 0 0
03/06/2022
41
 161,500 37.90 41 36 0 0 0
02/06/2022
37.90
 81,500 38 38 37.50 0 0 0
01/06/2022
38
 80,500 38.10 38.20 37.50 0 0 0
31/05/2022
38.10
 79,000 38.30 38.30 37.50 0 0 0
30/05/2022
38.30
 97,800 38.20 38.80 37.80 0 0 0
27/05/2022
38.20
 101,300 38 39 37.70 0 0 0
26/05/2022
38
 103,100 38.80 39.90 38 0 1,100 -0.0
25/05/2022
38.80
 104,100 38.80 38.80 37.90 0 0 0
24/05/2022
38.80
 86,200 39.60 39.60 38.50 0 0 0
23/05/2022
39.60
 95,600 39.60 39.80 38.50 0 0 0
20/05/2022
39.60
 102,700 36 39.60 32.50 0 1,000 -0.0
19/05/2022
36
 89,800 37.30 37.30 34.70 0 0 0
18/05/2022
37.30
 101,300 37.50 37.70 35 0 1,000 -0.0
17/05/2022
37.50
 87,400 38.10 38.10 36 0 0 0
16/05/2022
38.10
 94,800 38 38.80 37.80 0 0 0
13/05/2022
38
 81,200 38.70 38.90 35 0 0 0
12/05/2022
38.70
 86,900 40 40 38.20 0 0 0
11/05/2022
40
 121,600 39.40 40 39 0 0 0
10/05/2022
39.40
 122,000 39.50 39.80 38.10 0 0 0
09/05/2022
39.50
 101,900 40 40 38.10 0 0 0
06/05/2022
40
 98,500 42 42 39.30 1,100 0 0.0
05/05/2022
42
 119,000 40.90 42 38.10 0 0 0
04/05/2022
40.90
 110,700 40.90 40.90 38.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |