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)
24/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
23/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
20/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
19/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
18/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
17/08/2021
4.81
 0 4.81 4.81 4.81 0 0 0
16/08/2021
5.00
 3,300 4.81 5.00 4.81 0 0 0
13/08/2021
5.00
 0 5.00 5.00 5.00 0 0 0
12/08/2021
5.00
 200 5.00 5.00 5.00 0 0 0
11/08/2021
5.00
 0 5.00 5.00 5.00 0 0 0
10/08/2021
5.00
 100 5.00 5.00 5.00 0 0 0
09/08/2021
4.81
 400 4.81 4.81 4.81 0 0 0
06/08/2021
4.81
 100 4.81 4.81 4.81 0 0 0
05/08/2021
5.00
 0 5.00 5.00 5.00 0 0 0
04/08/2021
5.00
 0 5.00 5.00 5.00 0 0 0
03/08/2021
5.00
 400 5.00 5.00 5.00 0 0 0
02/08/2021
4.91
 0 4.91 4.91 4.91 0 0 0
30/07/2021
4.91
 0 4.91 4.91 4.91 0 0 0
29/07/2021
4.91
 0 4.91 4.91 4.91 0 0 0
28/07/2021
4.91
 200 4.91 4.91 4.91 0 0 0
27/07/2021
4.81
 200 4.81 4.81 4.81 0 0 0
26/07/2021
4.81
 300 4.81 4.81 4.81 0 0 0
23/07/2021
4.81
 0 4.81 4.81 4.81 0 0 0
22/07/2021
4.81
 0 4.81 4.81 4.81 0 0 0
21/07/2021
4.81
 900 4.81 4.81 4.81 0 900 -0.0
20/07/2021
4.71
 200 4.71 4.71 4.71 0 0 0
19/07/2021
4.81
 0 4.81 4.81 4.81 0 0 0
16/07/2021
4.81
 0 4.81 4.81 4.81 0 0 0
15/07/2021
5.10
 900 4.52 5.10 4.52 0 0 0
14/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
13/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
12/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
09/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
08/07/2021
5.29
 100 5.29 5.29 5.29 0 0 0
07/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
06/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
02/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
01/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
30/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
29/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
28/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
25/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
24/06/2021
5.10
 100 5.10 5.10 5.10 0 0 0
23/06/2021
5.10
 1,900 4.81 5.10 4.81 0 0 0
22/06/2021
5.19
 600 4.91 5.19 4.91 0 0 0
21/06/2021
5.68
 0 5.68 5.68 5.68 0 0 0
18/06/2021
5.68
 0 5.68 5.68 5.68 0 0 0
17/06/2021
5.68
 100 5.68 5.68 5.68 0 0 0
16/06/2021
5.68
 0 5.68 5.68 5.68 0 0 0
15/06/2021
5.58
 400 5.68 5.68 5.58 0 0 0
14/06/2021
5.68
 100 5.68 5.68 5.68 0 0 0
11/06/2021
5.68
 0 5.68 5.68 5.68 0 0 0
10/06/2021
5.68
 300 5.68 5.68 5.68 0 0 0
09/06/2021
5.58
 1,200 5.87 5.87 5.58 0 0 0
08/06/2021
5.77
 200 5.87 5.87 5.77 0 0 0
07/06/2021
5.87
 700 5.96 5.96 5.87 0 0 0
04/06/2021
6.73
 7,300 6.16 6.73 6.16 0 0 0
03/06/2021
5.96
 1,400 5.77 5.96 5.77 0 0 0
02/06/2021
5.29
 800 5.19 5.29 5.19 0 0 0
01/06/2021
4.62
 2,800 4.62 4.62 4.62 0 0 0
31/05/2021
5.29
 1,500 5.39 5.39 5.29 0 0 0
28/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
27/05/2021
7.98
 3,700 6.06 7.98 6.06 0 0 0
26/05/2021
7.02
 600 7.02 7.02 7.02 0 0 0
25/05/2021
8.18
 0 8.18 8.18 8.18 0 0 0
24/05/2021
8.18
 0 8.18 8.18 8.18 0 0 0
21/05/2021
8.18
 900 8.18 8.18 8.18 0 0 0
20/05/2021
9.62
 0 9.62 9.62 9.62 0 0 0
19/05/2021
9.62
 300 9.62 9.62 9.62 0 0 0
18/05/2021
9.81
 2,800 10.49 10.49 9.72 0 0 0
17/05/2021
9.72
 3,000 8.66 9.72 8.66 0 0 0
14/05/2021
8.47
 100 8.47 8.47 8.47 0 0 0
13/05/2021
7.02
 2,700 7.02 7.98 7.02 0 0 0
12/05/2021
7.02
 200 7.02 7.02 7.02 0 0 0
11/05/2021
7.02
 500 6.06 7.02 6.06 0 0 0
10/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
07/05/2021
6.16
 1,700 6.16 6.16 6.16 0 0 0
06/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
05/05/2021
6.16
 3,400 6.16 6.16 6.16 0 0 0
04/05/2021
6.16
 100 6.16 6.16 6.16 0 0 0
29/04/2021
5.39
 100 5.39 5.39 5.39 0 0 0
28/04/2021
6.16
 1,800 4.62 6.16 4.62 0 1,700 -0.0
27/04/2021
5.39
 2,000 5.39 5.39 5.39 0 0 0
26/04/2021
6.25
 0 6.25 6.25 6.25 0 0 0
23/04/2021
6.25
 0 6.25 6.25 6.25 0 0 0
22/04/2021
6.25
 2,700 6.35 6.35 6.25 1,700 0 0.0
20/04/2021
5.96
 1,200 5.58 5.96 5.58 0 0 0
19/04/2021
5.58
 2,000 5.58 5.58 5.58 0 0 0
16/04/2021
5.58
 0 5.58 5.58 5.58 0 0 0
15/04/2021
5.58
 1,100 5.58 5.58 5.58 0 0 0
14/04/2021
4.91
 0 4.91 4.91 4.91 0 0 0
13/04/2021
4.91
 200 4.91 4.91 4.91 0 0 0
12/04/2021
4.62
 0 4.62 4.62 4.62 0 0 0
09/04/2021
4.62
 0 4.62 4.62 4.62 0 0 0
08/04/2021
4.62
 100 4.62 4.62 4.62 0 0 0
07/04/2021
4.04
 0 4.04 4.04 4.04 0 0 0
06/04/2021
4.04
 0 4.04 4.04 4.04 0 0 0
05/04/2021
4.04
 0 4.04 4.04 4.04 0 0 0
02/04/2021
4.04
 0 4.04 4.04 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |