CTCP In Sách Giáo khoa Hòa Phát (htp)

13
-0.60
(-4.41%)
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
(2024-04-15) 		1.10 8.80% 13,556,200 0 0
12.50
15.10
13.50
2 tháng
(2024-03-15) 		0.60 4.62% 19,997,400 0 0
12.30
15.10
13.50
3 tháng
(2024-02-15) 		1.10 8.80% 29,038,500 0 0
12.30
15.10
13.50
6 tháng
(2023-11-16) 		-10.70 -44.03% 47,264,000 0 0
12.30
24.50
13.50
12 tháng
(2023-05-22) 		-25.20 -64.95% 57,759,871 0 0
12.30
38.80
13.50
24 tháng
(2022-05-25) 		-25.20 -64.95% 115,025,782 -1,100 -0.0
12.30
51.40
13.50
36 tháng
(2021-05-31) 		-8.60 -38.74% 148,118,152 300 0.0
12.30
54
13.50
60 tháng
(2019-06-10) 		6.40 88.89% 151,787,762 300 0.0
3.50
54
13.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 13/05/2024
13.60
0
 148,900 13.60 13.70 13.30 0 0 0
#2 10/05/2024
13.60
0
 180,700 13.70 14 13.30 0 0 0
#3 09/05/2024
13.60
-0.80
 527,700 14.40 14.50 13.50 0 0 0
#4 08/05/2024
14.40
-0.50
 311,400 15.20 15.20 13.80 0 0 0
#5 07/05/2024
14.90
0
 381,700 14.90 15.40 14.40 0 0 0
#6 06/05/2024
14.90
0.40
 768,500 14.50 15 14 0 0 0
#7 03/05/2024
14.50
0.80
 831,200 13.70 15 13.30 0 0 0
#8 02/05/2024
13.70
-0.10
 435,800 13.80 13.80 13.30 0 0 0
#9 26/04/2024
13.80
-0.10
 364,300 13.90 13.90 13.50 0 0 0
#10 25/04/2024
13.90
0.10
 796,400 13.80 14.40 13.50 0 0 0
#11 24/04/2024
13.80
0.20
 961,800 13.60 14.30 12.70 0 0 0
#12 23/04/2024
13.60
-1.50
 1,474,100 15.10 15.10 13.60 0 0 0
#13 22/04/2024
15.10
0.80
 987,600 14.20 15.10 13.70 0 0 0
#14 19/04/2024
14.30
0.70
 1,075,000 13.60 14.80 13.60 0 0 0
#15 17/04/2024
13.60
1.10
 2,642,500 12.20 13.70 12.20 0 0 0
#16 16/04/2024
12.50
0
 924,000 12.50 12.50 12.20 0 0 0
#17 15/04/2024
12.50
-0.30
 744,600 12.80 12.80 12.20 0 0 0
#18 12/04/2024
12.80
0.20
 620,300 12.50 12.90 12.20 0 0 0
#19 11/04/2024
12.60
0
 371,200 12.50 12.60 12.10 0 0 0
#20 10/04/2024
12.60
0
 522,800 12.50 12.80 12.20 0 0 0
#21 09/04/2024
12.60
-0.10
 428,500 12.60 12.90 12.20 0 0 0
#22 08/04/2024
12.70
0.40
 766,900 12.30 12.90 12.10 0 0 0
#23 05/04/2024
12.30
0
 554,000 12.30 12.40 12.10 0 0 0
#24 04/04/2024
12.30
0
 188,100 12.10 12.30 12 0 0 0
#25 03/04/2024
12.30
-0.10
 281,700 12.40 12.40 12.10 0 0 0
#26 02/04/2024
12.40
0
 242,100 12.40 12.50 12.10 0 0 0
#27 01/04/2024
12.40
0
 179,400 12.40 12.50 12 0 0 0
#28 29/03/2024
12.40
-0.30
 312,000 12.70 12.70 12.40 0 0 0
#29 28/03/2024
12.70
0
 157,300 12.70 12.70 12.50 0 0 0
#30 27/03/2024
12.70
0.10
 287,700 12.60 12.90 12.60 0 0 0
#31 26/03/2024
12.60
0
 190,100 12.50 12.80 12.50 0 0 0
#32 25/03/2024
12.60
0
 247,500 12.60 12.70 12.50 0 0 0
#33 22/03/2024
12.60
-0.20
 264,900 12.80 12.80 12.50 0 0 0
#34 21/03/2024
12.80
0
 170,700 12.80 12.80 12.60 0 0 0
#35 20/03/2024
12.80
0.10
 49,900 12.70 12.90 12.70 0 0 0
#36 19/03/2024
12.70
-0.30
 118,500 13 13 12.70 0 0 0
#37 18/03/2024
13
0
 264,400 13 13 12.70 0 0 0
#38 15/03/2024
13
0
 223,200 13 13 12.80 0 0 0
#39 14/03/2024
13
-0.10
 241,200 13.10 13.20 12.80 0 0 0
#40 13/03/2024
13.10
0.50
 812,900 12.60 13.40 12.50 0 0 0
#41 12/03/2024
12.60
-0.10
 154,000 12.70 12.90 12.60 0 0 0
#42 11/03/2024
12.70
0
 293,900 12.70 12.80 12.60 0 0 0
#43 08/03/2024
12.70
-0.10
 367,900 12.80 12.90 12.70 0 0 0
#44 07/03/2024
12.80
0
 161,100 12.80 13 12.70 0 0 0
#45 06/03/2024
12.80
-0.20
 248,400 13 13.20 12.70 0 0 0
#46 05/03/2024
13
-0.30
 179,800 13.30 13.30 12.90 0 0 0
#47 04/03/2024
13.30
0.40
 693,300 12.90 13.40 12.60 0 0 0
#48 01/03/2024
12.90
-0.30
 409,700 13.20 13.20 12.60 0 0 0
#49 29/02/2024
13.20
-0.20
 528,300 13.40 13.60 12.70 0 0 0
#50 28/02/2024
13.40
-0.70
 1,342,700 14.10 14.40 13.40 0 0 0
#51 27/02/2024
14.10
-0.10
 723,400 14.20 14.30 13.30 0 0 0
#52 26/02/2024
14.20
0.80
 1,212,200 13.40 14.20 13.20 0 0 0
#53 23/02/2024
13.40
0.90
 1,344,200 12.50 13.70 12.50 0 0 0
#54 22/02/2024
12.50
0
 45,300 12.50 12.60 12.40 0 0 0
#55 21/02/2024
12.50
0
 47,600 12.50 12.60 12.40 0 0 0
#56 20/02/2024
12.50
-0.10
 117,900 12.60 12.80 12.50 0 0 0
#57 19/02/2024
12.60
0
 36,900 12.60 12.60 12.40 0 0 0
#58 16/02/2024
12.60
0.10
 43,500 12.50 12.60 12.30 0 0 0
#59 15/02/2024
12.50
-0.10
 36,900 12.60 12.60 12.50 0 0 0
#60 07/02/2024
12.60
-0.10
 338,600 12.70 12.70 12.50 0 0 0
#61 06/02/2024
12.70
0
 118,800 12.70 12.70 12.40 0 0 0
#62 05/02/2024
12.70
-0.10
 153,300 12.80 12.90 12.50 0 0 0
#63 02/02/2024
12.80
0
 59,600 12.80 12.80 12.50 0 0 0
#64 01/02/2024
12.80
-0.20
 83,100 13 13 12.50 0 0 0
#65 31/01/2024
13
0.20
 151,600 12.80 13 12.40 0 0 0
#66 30/01/2024
12.80
0.50
 170,400 12.30 13 12.30 0 0 0
#67 29/01/2024
12.30
-0.60
 138,400 12.90 12.90 12.30 0 0 0
#68 26/01/2024
12.90
-0.10
 191,000 13 13 12.50 0 0 0
#69 25/01/2024
13
0
 246,400 13 13 12.60 0 0 0
#70 24/01/2024
13
0.20
 316,000 12.80 13 12.60 0 0 0
#71 23/01/2024
12.80
0.10
 260,900 12.70 13.20 12.40 0 0 0
#72 22/01/2024
12.70
-0.10
 647,400 12.80 13.50 12.30 0 0 0
#73 19/01/2024
12.80
-0.10
 122,000 12.90 12.90 12.50 0 0 0
#74 18/01/2024
12.90
0
 351,100 12.90 13 12.40 0 0 0
#75 17/01/2024
12.90
-0.10
 671,800 13 13.10 12.80 0 0 0
#76 16/01/2024
13
0
 742,300 13 13.10 12.60 0 0 0
#77 15/01/2024
13
-0.20
 574,500 13.20 14 12.70 0 0 0
#78 12/01/2024
13.20
-1
 175,000 14.20 14.20 13 0 0 0
#79 11/01/2024
14.20
0
 1,926,100 14.20 15.50 12.80 0 0 0
#80 10/01/2024
14.20
-1.20
 812,100 15.40 15.40 13.90 0 0 0
#81 09/01/2024
15.40
-1.70
 300,700 17.10 17.10 15.40 0 0 0
#82 08/01/2024
17.10
-1.90
 289,500 19 19 17.10 0 0 0
#83 05/01/2024
19
-1
 403,900 20 20 18 0 0 0
#84 04/01/2024
20
0.40
 445,800 19.60 20.50 17.70 0 0 0
#85 03/01/2024
19.60
-2.10
 23,500 21.70 21.70 19.60 0 0 0
#86 02/01/2024
21.70
-2.40
 75,000 24.10 24.10 21.70 0 0 0
#87 29/12/2023
24.10
1.60
 114,100 22.50 24.10 21.90 0 0 0
#88 28/12/2023
22.50
2
 410,100 20.50 22.50 19.70 0 0 0
#89 27/12/2023
20.50
1.60
 153,300 18.90 20.50 18.90 0 0 0
#90 26/12/2023
18.90
1.70
 399,300 17.20 18.90 16.90 0 0 0
#91 25/12/2023
17.20
0
 111,500 17.20 18.20 16.80 0 0 0
#92 22/12/2023
17.20
1.20
 134,700 16 17.20 15.60 0 0 0
#93 21/12/2023
16
1.40
 163,100 14.60 16 13.90 0 0 0
#94 20/12/2023
14.60
1
 210,900 13.60 14.70 13.40 0 0 0
#95 19/12/2023
13.60
0.30
 536,600 13.30 13.60 12.70 0 0 0
#96 18/12/2023
13.30
0.30
 1,182,800 13 13.30 11.70 0 0 0
#97 15/12/2023
13
-1.40
 545,100 14.40 14.40 13 0 0 0
#98 14/12/2023
14.40
-0.10
 432,000 14.50 14.50 13.10 0 0 0
#99 13/12/2023
14.50
1.10
 1,886,000 13.40 14.50 12.10 0 0 0
#100 12/12/2023
13.40
-1.40
 755,200 14.80 14.80 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc