CTCP Hóa Chất Hưng Phát Hà Bắc (hph)

13.60
0.10
(0.74%)
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
(2026-05-20) 		2.10 16.80% 14,700 0 0
12.50
14.90
13.60
2 tháng
(2026-04-20) 		2.10 16.80% 14,800 0 0
12.50
14.90
13.60
3 tháng
(2026-03-23) 		2.60 21.67% 16,800 0 0
11.90
14.90
13.60
6 tháng
(2025-12-22) 		2 15.87% 21,600 0 0
10.50
14.90
13.60
12 tháng
(2025-06-24) 		2.90 24.79% 25,600 0 0
10.50
14.90
13.60
24 tháng
(2024-07-01) 		-3 -17.05% 57,586 0 0
10.50
19.70
13.60
36 tháng
(2023-07-05) 		-0.79 -5.15% 89,313 0 0
8
20.70
13.60
60 tháng
(2021-07-15) 		9.50 186.34% 557,018 -900 -0.0
4.71
20.70
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.53
 0 14.53 14.53 14.53 0 0 0
03/11/2022
14.53
 100 14.53 14.53 14.53 0 0 0
02/11/2022
14.43
 0 14.43 14.43 14.43 0 0 0
01/11/2022
14.43
 100 14.43 14.43 14.43 0 0 0
31/10/2022
13.47
 300 13.47 13.47 13.47 0 0 0
28/10/2022
15.58
 200 15.87 15.87 15.58 0 0 0
27/10/2022
17.32
 0 16.64 16.64 16.64 0 0 0
26/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
25/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
24/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
21/10/2022
17.32
 420 16.35 17.32 16.35 0 0 0
20/10/2022
16.35
 100 16.35 16.35 16.35 0 0 0
19/10/2022
17.32
 100 17.32 17.32 17.32 0 0 0
18/10/2022
16.84
 0 16.84 16.84 16.84 0 0 0
17/10/2022
16.84
 0 16.84 16.84 16.84 0 0 0
14/10/2022
16.84
 0 16.84 16.84 16.84 0 0 0
13/10/2022
16.84
 101 16.84 16.84 16.84 0 0 0
12/10/2022
16.84
 300 16.84 16.84 16.84 0 0 0
11/10/2022
14.72
 100 14.72 14.72 14.72 0 0 0
10/10/2022
14.72
 1,000 14.72 14.72 14.72 0 0 0
07/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
06/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
05/10/2022
14.62
 7,700 14.62 14.62 14.62 0 0 0
04/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
03/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
30/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
29/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
28/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
27/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
26/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
23/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
22/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
21/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
20/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
19/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
16/09/2022
14.62
 800 14.62 14.62 14.62 0 0 0
15/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
14/09/2022
14.72
 1,100 14.43 14.72 14.43 0 0 0
13/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
12/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
09/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
08/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
07/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
06/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
05/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
31/08/2022
14.62
 0 14.62 14.62 14.62 0 0 0
30/08/2022
14.62
 0 14.62 14.62 14.62 0 0 0
29/08/2022
14.62
 0 14.62 14.62 14.62 0 0 0
26/08/2022
14.62
 0 14.62 14.62 14.62 0 0 0
25/08/2022
14.62
 4,700 14.62 14.62 14.62 0 0 0
24/08/2022
14.62
 0 14.62 14.62 14.62 0 0 0
23/08/2022
14.43
 2,000 14.72 14.72 14.43 0 0 0
22/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
19/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
18/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
17/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
16/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
15/08/2022
16.35
 0 16.35 16.35 16.35 0 0 0
12/08/2022
16.35
 100 16.35 16.35 16.35 0 0 0
11/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
10/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
09/08/2022
14.43
 100 14.43 14.43 14.43 0 0 0
08/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
05/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
04/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
03/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
02/08/2022
14.43
 1,200 14.43 14.43 14.43 0 0 0
01/08/2022
14.05
 0 14.05 14.05 14.05 0 0 0
29/07/2022
14.05
 700 14.05 14.05 14.05 0 0 0
28/07/2022
12.22
 100 12.22 12.22 12.22 0 0 0
27/07/2022
12.22
 0 12.22 12.22 12.22 0 0 0
26/07/2022
12.22
 500 12.22 12.22 12.22 0 0 0
25/07/2022
14.24
 0 14.24 14.24 14.24 0 0 0
22/07/2022
14.24
 19,800 14.24 14.24 13.76 0 0 0
21/07/2022
14.24
 17,819 14.24 14.43 14.24 0 0 0
20/07/2022
16.64
 0 16.64 16.64 16.64 0 0 0
19/07/2022
16.64
 502 16.64 16.64 16.64 0 0 0
18/07/2022
14.62
 0 14.62 14.62 14.62 0 0 0
15/07/2022
14.62
 0 14.62 14.62 14.62 0 0 0
14/07/2022
14.72
 2,100 14.43 14.72 14.43 0 0 0
13/07/2022
14.91
 100 14.91 14.91 14.91 0 0 0
12/07/2022
12.99
 0 12.99 12.99 12.99 0 0 0
11/07/2022
12.99
 48 12.99 12.99 12.99 0 0 0
08/07/2022
12.99
 500 12.99 12.99 12.99 0 0 0
07/07/2022
12.70
 0 12.70 12.70 12.70 0 0 0
06/07/2022
12.70
 0 12.70 12.70 12.70 0 0 0
05/07/2022
12.99
 1,100 12.12 12.99 12.12 0 0 0
04/07/2022
12.03
 300 12.03 12.03 12.03 0 0 0
01/07/2022
11.54
 252 11.54 11.54 11.54 0 0 0
30/06/2022
13.47
 300 13.47 13.47 13.47 0 0 0
29/06/2022
13.95
 1,410 13.95 13.95 13.95 0 0 0
28/06/2022
13.95
 500 13.95 13.95 13.95 0 0 0
27/06/2022
14.33
 0 14.33 14.33 14.33 0 0 0
24/06/2022
14.33
 800 14.33 14.33 14.33 0 300 -0.0
23/06/2022
15.30
 100 15.30 15.30 15.30 0 0 0
22/06/2022
15.30
 0 15.30 15.30 15.30 0 0 0
21/06/2022
15.30
 500 15.30 15.30 15.30 0 0 0
20/06/2022
17.99
 0 17.99 17.99 17.99 0 0 0
17/06/2022
17.99
 0 17.99 17.99 17.99 0 0 0
16/06/2022
17.99
 100 17.99 17.99 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |