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)
14/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
13/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
12/01/2022
11.35
 900 11.35 11.35 11.35 0 0 0
11/01/2022
11.45
 100 11.45 11.45 11.45 0 0 0
10/01/2022
11.54
 957 11.35 11.54 11.35 0 0 0
07/01/2022
11.54
 4,811 12.41 12.41 11.35 0 0 0
06/01/2022
11.35
 5,255 11.35 11.35 11.35 0 0 0
05/01/2022
11.35
 3,980 11.35 11.35 11.35 0 0 0
04/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
31/12/2021
11.54
 4,800 11.06 11.54 11.06 0 0 0
30/12/2021
10.97
 11,700 11.06 11.06 10.97 0 0 0
29/12/2021
11.45
 5,500 10.49 11.45 10.49 0 0 0
28/12/2021
10.29
 0 10.29 10.29 10.29 0 0 0
27/12/2021
10.29
 0 10.29 10.29 10.29 0 0 0
24/12/2021
10.29
 1,000 10.29 10.29 10.29 0 0 0
23/12/2021
10.10
 100 10.10 10.10 10.10 0 0 0
22/12/2021
10.20
 1,100 10.20 10.20 10.20 0 0 0
21/12/2021
10.29
 4,100 10.39 10.39 10.29 0 0 0
20/12/2021
10.20
 80 10.20 10.20 10.20 0 0 0
17/12/2021
10.58
 600 9.24 10.58 9.24 0 0 0
16/12/2021
10.58
 2,300 10.58 10.58 10.58 0 0 0
15/12/2021
10.77
 1,000 10.77 10.77 10.77 0 0 0
14/12/2021
10.58
 1,000 10.58 10.58 10.58 0 0 0
13/12/2021
10.77
 0 10.77 10.77 10.77 0 0 0
10/12/2021
10.77
 1,800 10.77 10.77 10.77 0 0 0
09/12/2021
11.54
 100 11.54 11.54 11.54 0 0 0
08/12/2021
10.68
 2,900 10.77 10.77 10.68 0 0 0
07/12/2021
10.58
 1,300 10.77 10.77 10.58 0 0 0
06/12/2021
11.06
 1,800 11.16 11.16 11.06 0 0 0
03/12/2021
11.16
 4,900 10.87 11.16 10.87 0 0 0
02/12/2021
11.16
 2,300 11.06 11.16 11.06 0 0 0
01/12/2021
11.16
 2,212 11.16 11.16 11.16 0 0 0
30/11/2021
11.16
 3,500 10.77 12.03 10.77 0 0 0
29/11/2021
11.54
 3,600 10.68 11.54 10.58 0 0 0
26/11/2021
11.54
 4,599 11.54 13.37 11.45 0 0 0
25/11/2021
13.47
 1,300 12.79 13.56 12.79 0 0 0
24/11/2021
12.79
 6,600 11.06 12.79 11.06 0 0 0
23/11/2021
11.06
 800 12.03 12.03 10.87 0 0 0
22/11/2021
12.41
 7,200 13.47 13.47 12.41 0 200 -0.0
19/11/2021
13.47
 1,500 15.01 15.01 13.47 0 0 0
18/11/2021
15.01
 19,100 14.72 15.01 14.72 0 0 0
17/11/2021
13.08
 10,200 12.79 13.08 12.79 0 0 0
16/11/2021
11.45
 2,200 11.45 11.45 11.45 200 0 0.0
15/11/2021
10.01
 5,400 10.01 10.01 10.01 0 0 0
12/11/2021
8.85
 8,200 7.89 8.85 7.89 0 0 0
11/11/2021
7.70
 0 7.70 7.70 7.70 0 0 0
10/11/2021
7.70
 1,001 7.70 7.70 7.70 0 0 0
09/11/2021
7.70
 1,500 7.70 7.70 7.70 1,500 0 0.0
08/11/2021
7.79
 100 7.79 7.79 7.79 0 0 0
05/11/2021
6.83
 0 6.83 6.83 6.83 0 0 0
04/11/2021
6.73
 4,500 6.93 6.93 6.73 0 0 0
03/11/2021
6.93
 1,500 6.93 6.93 6.93 0 0 0
02/11/2021
7.41
 1,620 6.73 7.50 6.73 400 0 0.0
01/11/2021
7.70
 0 7.70 7.70 7.70 0 0 0
29/10/2021
7.70
 0 7.70 7.70 7.70 0 0 0
28/10/2021
7.70
 100 7.70 7.70 7.70 0 0 0
27/10/2021
7.70
 100 7.70 7.70 7.70 0 0 0
26/10/2021
7.70
 200 7.70 7.70 7.70 0 0 0
25/10/2021
7.12
 100 7.12 7.12 7.12 0 0 0
22/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
21/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
20/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
19/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
18/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
15/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
14/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
13/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
12/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
11/10/2021
6.25
 400 6.25 6.25 6.25 0 0 0
08/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
07/10/2021
6.25
 200 6.25 6.25 6.25 0 0 0
06/10/2021
6.64
 600 6.64 6.64 6.64 0 0 0
05/10/2021
6.64
 0 6.64 6.64 6.64 0 0 0
04/10/2021
6.64
 700 6.64 6.64 6.64 0 0 0
01/10/2021
6.64
 600 6.73 6.73 6.64 0 0 0
30/09/2021
6.64
 700 6.64 6.64 6.64 0 0 0
29/09/2021
6.64
 1,300 6.25 6.64 6.25 0 0 0
28/09/2021
6.54
 200 6.54 6.54 6.54 0 0 0
27/09/2021
7.50
 0 7.50 7.50 7.50 0 0 0
24/09/2021
7.50
 1,200 7.31 7.50 7.31 0 0 0
23/09/2021
7.31
 700 6.54 7.31 6.45 0 0 0
22/09/2021
6.73
 2,000 6.25 7.22 6.25 0 0 0
21/09/2021
7.31
 0 7.31 7.31 7.31 0 0 0
20/09/2021
7.50
 400 7.50 7.50 6.73 0 0 0
17/09/2021
7.50
 3,000 6.64 7.50 6.64 0 0 0
16/09/2021
6.45
 1,200 6.64 6.64 6.45 0 0 0
15/09/2021
5.77
 1,300 5.87 5.87 5.77 0 0 0
14/09/2021
5.29
 1,000 5.29 5.29 5.29 0 0 0
13/09/2021
5.29
 0 5.29 5.29 5.29 0 0 0
10/09/2021
5.29
 0 5.29 5.29 5.29 0 0 0
09/09/2021
5.29
 0 5.29 5.29 5.29 0 0 0
08/09/2021
5.29
 1,200 5.29 5.29 5.29 0 0 0
07/09/2021
5.19
 100 5.19 5.19 5.19 0 0 0
06/09/2021
5.10
 0 5.10 5.10 5.10 0 0 0
01/09/2021
5.10
 0 5.10 5.10 5.10 0 0 0
31/08/2021
5.19
 400 5.10 5.19 5.10 0 0 0
30/08/2021
5.00
 400 5.00 5.00 5.00 0 0 0
27/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
26/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
25/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |