CTCP Hóa Chất Hưng Phát Hà Bắc (hph)

10.50
0
(0%)
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
(2026-02-23) 		0 0% 1,600 0 0
10.50
10.50
10.50
2 tháng
(2026-01-15) 		0 0% 1,600 0 0
10.50
10.50
10.50
3 tháng
(2025-12-16) 		-2.10 -16.67% 4,600 0 0
10.50
12.60
10.50
6 tháng
(2025-09-17) 		-2.10 -16.67% 5,500 0 0
10.50
12.60
10.50
12 tháng
(2025-03-21) 		-3.50 -25% 15,600 0 0
10.50
14
10.50
24 tháng
(2024-03-26) 		1.30 14.13% 58,608 0 0
8
20.70
10.50
36 tháng
(2023-04-03) 		-5.47 -34.25% 75,955 0 0
8
20.70
10.50
60 tháng
(2021-04-12) 		5.88 127.38% 590,618 -900 -0.0
4.62
20.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2021
4.04
 0 4.04 4.04 4.04 0 0 0
31/03/2021
4.04
 0 4.04 4.04 4.04 0 0 0
30/03/2021
4.04
 100 4.04 4.04 4.04 0 0 0
29/03/2021
4.71
 0 4.71 4.71 4.71 0 0 0
26/03/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/03/2021
4.71
 200 4.71 4.71 4.71 0 0 0
24/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
23/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
22/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
19/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
18/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
17/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
16/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
15/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
12/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
11/03/2021
4.14
 0 4.14 4.14 4.14 0 0 0
10/03/2021
4.14
 1,100 4.04 4.14 3.94 0 0 0
09/03/2021
4.62
 300 4.62 4.62 4.62 0 0 0
08/03/2021
4.62
 0 4.62 4.62 4.62 0 0 0
05/03/2021
4.62
 0 4.62 4.62 4.62 0 0 0
04/03/2021
4.62
 1,000 4.62 4.62 4.62 0 0 0
03/03/2021
4.62
 0 4.62 4.62 4.62 0 0 0
02/03/2021
4.62
 200 4.62 4.62 4.62 0 0 0
01/03/2021
4.81
 0 4.81 4.81 4.81 0 0 0
26/02/2021
4.81
 0 4.81 4.81 4.81 0 0 0
25/02/2021
4.81
 0 4.81 4.81 4.81 0 0 0
24/02/2021
4.81
 500 4.81 4.81 4.81 0 0 0
23/02/2021
5.58
 100 5.58 5.58 5.58 0 0 0
22/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
19/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
18/02/2021
5.10
 100 5.10 5.10 5.10 0 0 0
17/02/2021
4.52
 5,000 4.52 4.52 4.33 0 0 0
09/02/2021
4.52
 2,700 5.00 5.00 4.52 0 0 0
08/02/2021
5.00
 2,000 5.87 5.87 5.00 0 0 0
05/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
04/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
03/02/2021
5.48
 200 6.16 6.16 5.48 0 0 0
02/02/2021
5.39
 0 5.39 5.39 5.39 0 0 0
01/02/2021
5.39
 100 5.39 5.39 5.39 0 0 0
29/01/2021
4.81
 100 4.81 4.81 4.81 0 0 0
28/01/2021
4.33
 0 4.33 4.33 4.33 0 0 0
27/01/2021
4.33
 0 4.33 4.33 4.33 0 0 0
26/01/2021
4.33
 600 4.33 4.33 4.33 0 0 0
25/01/2021
3.85
 400 3.85 3.85 3.85 0 0 0
22/01/2021
3.85
 100 3.85 3.85 3.85 0 0 0
21/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
20/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
19/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
18/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
15/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
14/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
13/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
12/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
11/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
08/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
07/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
06/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
05/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
04/01/2021
3.37
 0 3.37 3.37 3.37 0 0 0
31/12/2020
3.37
 0 3.37 3.37 3.37 0 0 0
30/12/2020
3.37
 0 3.37 3.37 3.37 0 0 0
29/12/2020
3.37
 0 3.37 3.37 3.37 0 0 0
28/12/2020
3.37
 0 3.37 3.37 3.37 0 0 0
25/12/2020
3.37
 0 3.37 3.37 3.37 0 0 0
24/12/2020
3.37
 100 3.37 3.37 3.37 0 0 0
23/12/2020
3.37
 3,000 3.37 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |