Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/07/2018	8.49	2,800	7.64	8.74	6.79	0	0	0
06/07/2018	7.64	100	6.88	7.64	7.64	0	0	0
05/07/2018	6.88	67,100	6.03	6.88	6.20	0	0	0
04/07/2018	6.03	3,000	5.94	6.03	6.03	0	0	0
03/07/2018	5.94	10,000	5.94	5.94	5.69	0	0	0
02/07/2018	5.94	3,000	5.94	5.94	5.94	0	0	0
29/06/2018	5.94	82,300	5.94	6.11	5.77	0	0	0
28/06/2018	5.94	4,300	6.71	6.71	5.35	0	0	0
27/06/2018	6.71	1,800	6.37	7.30	5.86	0	0	0
26/06/2018	6.37	100	5.77	6.37	6.37	0	0	0
25/06/2018	5.77	2,400	5.77	6.62	5.77	0	0	0
22/06/2018	5.77	34,304	5.86	6.62	5.52	0	0	0
21/06/2018	5.86	4,100	6.03	6.11	5.43	0	0	0
20/06/2018	6.03	8,200	5.43	6.03	4.75	0	0	0
19/06/2018	5.43	4	5.60	5.60	5.43	0	0	0
18/06/2018	5.60	800	5.77	5.77	5.26	0	0	0
15/06/2018	5.77	1,100	5.69	5.77	4.84	0	0	0
14/06/2018	5.69	1,500	5.43	5.69	5.52	0	0	0
13/06/2018	5.43	5,000	5.60	5.60	4.92	0	0	0
12/06/2018	5.60	32,100	5.52	5.60	4.84	0	0	0
11/06/2018	5.52	500	5.94	5.94	5.52	0	0	0
08/06/2018	5.94	33	5.94	5.94	5.94	0	0	0
07/06/2018	5.94	100	5.52	5.94	5.94	0	0	0
06/06/2018	5.52	600	5.52	5.52	5.52	0	0	0
05/06/2018	5.52	200	5.52	5.52	5.52	0	0	0
04/06/2018	5.52	3,330	5.52	5.52	5.52	0	0	0
01/06/2018	5.52	0	5.60	5.52	5.52	0	0	0
31/05/2018	5.60	19,900	5.52	5.60	5.52	0	0	0
30/05/2018	5.52	1,900	5.52	5.69	5.52	0	0	0
29/05/2018	5.52	130	5.43	5.52	5.52	0	0	0
28/05/2018	5.43	4,900	5.52	5.52	5.43	0	0	0
25/05/2018	5.52	2,000	5.52	5.52	5.52	0	0	0
24/05/2018	5.52	0	5.52	5.52	5.52	0	0	0
23/05/2018	5.52	3,000	5.52	5.52	5.52	0	0	0
22/05/2018	5.52	10,400	5.43	5.52	5.52	0	0	0
21/05/2018	5.43	700	5.52	5.52	5.43	0	0	0
18/05/2018	5.52	1,900	5.52	5.52	5.52	0	0	0
17/05/2018	5.52	8,500	5.52	5.52	5.52	0	0	0
16/05/2018	5.52	1,500	5.52	5.52	5.52	0	0	0
15/05/2018	5.52	1,100	5.52	5.52	5.52	0	0	0
14/05/2018	5.52	3,400	5.52	5.52	5.52	0	1,400	-0.0
11/05/2018	5.52	24,692	5.52	5.60	5.26	0	130	-0.0
10/05/2018	5.52	68,692	5.52	5.60	5.52	0	34,600	-0.2
09/05/2018	5.52	99,400	5.43	5.52	4.58	0	35,200	-0.2
08/05/2018	5.43	55,501	5.43	5.52	4.67	0	6,700	-0.0
07/05/2018	5.43	23,511	5.52	5.52	5.43	0	4,100	-0.0
04/05/2018	5.52	8,200	5.52	5.52	5.43	5,000	6,200	-0.0
03/05/2018	5.52	18,800	5.43	5.52	5.43	0	6,400	-0.0
02/05/2018	5.43	15,600	5.52	5.52	5.43	0	3,100	-0.0
27/04/2018	5.52	15,889	5.43	5.52	5.43	0	8,000	-0.1
26/04/2018	5.43	15,100	5.43	5.52	5.43	0	0	0
24/04/2018	5.43	101	5.26	5.43	5.43	0	100	-0.0
23/04/2018	5.26	1,900	5.43	5.43	5.26	0	1,000	-0.0
20/04/2018	5.43	2,000	5.52	5.52	5.43	0	0	0
19/04/2018	5.52	2,200	5.43	5.52	5.43	0	1,900	-0.0
18/04/2018	5.43	3,800	5.69	5.69	5.43	0	0	0
17/04/2018	5.69	0	6.28	5.69	5.69	0	0	0
16/04/2018	6.28	4,700	5.52	6.28	5.52	0	1,600	-0.0
13/04/2018	5.52	0	5.77	5.52	5.52	0	0	0
12/04/2018	5.77	2,100	5.52	5.77	5.52	0	2,100	-0.0
11/04/2018	5.52	13,500	5.43	5.52	5.43	0	9,400	-0.1
10/04/2018	5.43	20,700	5.52	5.52	5.43	0	3,000	-0.0
09/04/2018	5.52	9,115	5.52	5.52	5.43	0	2,100	-0.0
06/04/2018	5.52	5,385	5.52	5.52	5.43	0	500	-0.0
05/04/2018	5.52	8,700	5.35	5.52	5.43	0	7,700	-0.0
04/04/2018	5.35	11,100	5.43	5.43	5.35	0	0	0
03/04/2018	5.43	4,200	5.52	5.52	5.43	0	0	0
02/04/2018	5.52	1,300	5.52	5.52	5.52	0	0	0
30/03/2018	5.52	81,200	5.52	5.69	5.43	0	55,300	-0.4
29/03/2018	5.52	157,595	5.43	5.52	5.43	0	50,000	-0.3
28/03/2018	5.43	117,822	5.43	5.43	4.67	0	25,800	-0.2
27/03/2018	5.43	51,738	5.52	5.52	5.43	0	0	0
26/03/2018	5.52	40,000	5.43	5.52	5.43	0	23,900	-0.2
23/03/2018	5.43	48,900	5.43	5.52	5.43	0	17,900	-0.1
22/03/2018	5.43	40,930	5.43	5.43	5.09	0	5,000	-0.0
21/03/2018	5.43	20,000	5.43	5.43	5.43	0	14,100	-0.1
20/03/2018	5.43	40,701	5.26	5.52	5.43	0	14,100	-0.1
19/03/2018	5.26	25,420	5.35	5.43	5.26	0	500	-0.0
16/03/2018	5.35	100	5.35	5.35	5.35	0	0	0
15/03/2018	5.35	4,500	5.18	5.43	5.35	0	1,900	-0.0
14/03/2018	5.18	2,120	5.18	5.35	5.18	0	0	0
13/03/2018	5.18	7,600	5.35	5.35	5.18	0	0	0
12/03/2018	5.35	0	5.35	5.35	5.35	0	0	0
09/03/2018	5.35	0	5.35	5.35	5.35	0	0	0
08/03/2018	5.35	5,000	5.26	5.35	5.35	0	5,000	-0.0
07/03/2018	5.26	13,105	5.86	5.86	5.26	0	0	0
06/03/2018	5.86	1,820	5.26	6.03	5.86	100	0	0.0
05/03/2018	5.26	3,100	5.52	5.52	5.26	100	0	0.0
02/03/2018	5.52	1,100	5.35	5.52	4.50	0	0	0
01/03/2018	5.35	4,082	5.35	5.35	5.26	0	0	0
28/02/2018	5.35	14,700	5.35	5.35	5.35	0	12,700	-0.1
27/02/2018	5.35	23,900	5.35	5.35	5.35	0	500	-0.0
26/02/2018	5.35	1,100	5.18	5.35	5.26	0	0	0
23/02/2018	5.18	500	5.26	5.26	5.18	0	0	0
22/02/2018	5.26	2,390	5.26	5.26	5.26	0	2,300	-0.0
21/02/2018	5.26	10,002	5.26	5.26	5.26	0	5,300	-0.0
13/02/2018	5.26	10,700	5.35	5.35	5.26	0	0	0
12/02/2018	5.35	26,417	5.26	5.35	5.26	0	9,500	-0.1
09/02/2018	5.26	25,000	5.35	5.43	5.26	0	2,000	-0.0
08/02/2018	5.35	302	5.09	5.86	5.35	100	0	0.0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0.30	2.88%	103,500	0	0	10 10.90 10.70
2 tháng (2024-07-22)	0.60	5.94%	209,400	0	0	9 10.90 10.70
3 tháng (2024-06-24)	-3.50	-24.65%	563,800	0	0	9 14.20 10.70
6 tháng (2024-03-25)	2.30	27.38%	891,800	0	0	7.30 14.20 10.70
12 tháng (2023-09-26)	2.50	30.49%	1,153,700	0	0	7.30 14.20 10.70
24 tháng (2022-10-03)	2.70	33.75%	4,233,503	0	0	5.20 14.20 10.70
36 tháng (2021-10-06)	1	10.31%	11,831,080	-8,066	-0.1	5.20 14.20 10.70
60 tháng (2019-10-17)	4.73	79.34%	21,851,982	-5,517,696	-60.8	4.70 14.20 10.70

CTCP Tập đoàn HIPT (hig)

THỐNG KÊ GIAO DỊCH