CTCP Xà phòng Hà Nội (xph)

14.40
0.30
(2.13%)
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
(2025-11-05) 		-0.80 -5.41% 65,400 0 0
13.30
15
14.40
2 tháng
(2025-10-06) 		-1.20 -7.89% 207,400 -2,000 -0.0
13.30
16
14.40
3 tháng
(2025-09-08) 		-0.10 -0.71% 308,500 -3,000 -0.0
13.30
16
14.40
6 tháng
(2025-06-09) 		2.10 17.65% 2,071,200 -6,500 -0.1
11
17.80
14.40
12 tháng
(2024-12-10) 		8.40 150% 2,947,294 -6,600 -0.1
5.40
17.80
14.40
24 tháng
(2023-12-18) 		8 133.33% 3,775,253 -3,100 -0.1
4.20
17.80
14.40
36 tháng
(2022-12-21) 		6.50 86.67% 4,028,199 -3,100 -0.1
4.20
17.80
14.40
60 tháng
(2020-12-31) 		7.10 102.90% 8,023,830 13,400 0.1
4.20
17.80
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
7.10
 2,400 8 8 7.10 0 0 0
17/02/2021
7.80
 4,400 7.10 7.80 7.10 0 0 0
09/02/2021
7.20
 7,400 7.10 7.20 7.10 0 0 0
08/02/2021
7
 1,700 7.80 7.80 7 0 0 0
05/02/2021
7.80
 11,200 7.30 7.80 6.70 0 0 0
04/02/2021
6.80
 2,000 6.80 6.80 6.80 0 0 0
03/02/2021
7
 8,100 7 7.10 7 0 0 0
02/02/2021
8.10
 0 8.10 8.10 8.10 0 0 0
01/02/2021
8.10
 1,000 8.10 8.10 8.10 0 0 0
29/01/2021
8
 2,500 8.10 8.10 8 0 0 0
28/01/2021
7
 20,000 9.40 9.40 7 0 0 0
27/01/2021
8.20
 1,000 8.20 8.20 8.20 0 0 0
26/01/2021
8.10
 8,000 8.20 8.20 7.50 0 0 0
25/01/2021
8
 31,152 8.10 8.20 8 0 0 0
22/01/2021
8
 15,800 7 8 7 0 0 0
21/01/2021
7.10
 6,300 6.70 7.10 6.70 0 0 0
20/01/2021
6.80
 9,552 6.70 6.80 6.60 0 0 0
19/01/2021
6.80
 64,600 7.10 7.10 6.50 0 0 0
18/01/2021
6.70
 400 6.70 6.70 6.70 0 0 0
15/01/2021
6.80
 1,500 6.70 6.80 6.70 0 0 0
14/01/2021
6.70
 2,000 6.70 6.70 6.70 0 0 0
13/01/2021
7
 2,800 6.70 7 6.70 0 0 0
12/01/2021
6.40
 19,200 6.40 6.40 6.30 0 0 0
11/01/2021
6.40
 0 6.40 6.40 6.40 0 0 0
08/01/2021
6.80
 17,100 6.60 6.80 6.20 0 0 0
07/01/2021
6.60
 3,100 6.60 7.10 6.60 0 0 0
06/01/2021
6.80
 4,000 6.50 6.80 6.50 0 0 0
05/01/2021
6.50
 3,000 6.70 6.70 6.50 0 0 0
04/01/2021
6.50
 19 6.50 6.50 6.50 0 0 0
31/12/2020
6.90
 2,400 6.30 6.90 6.30 0 0 0
30/12/2020
6.50
 0 6.50 6.50 6.50 0 0 0
29/12/2020
6.80
 48,000 6.40 6.80 6.40 0 0 0
28/12/2020
6.40
 0 6.40 6.40 6.40 0 0 0
25/12/2020
6.10
 1,900 6.80 6.80 6.10 0 0 0
24/12/2020
6
 2,000 6 6 6 0 0 0
23/12/2020
6.20
 100 6.20 6.20 6.20 0 0 0
22/12/2020
6.30
 8,700 6.30 6.30 6.30 0 0 0
21/12/2020
6.30
 3,000 6.20 6.30 6.20 0 0 0
18/12/2020
6.10
 1,900 6.10 6.10 6.10 0 0 0
17/12/2020
6.10
 4,000 6.10 6.10 6.10 0 0 0
16/12/2020
6.10
 500 6.10 6.10 6.10 0 0 0
15/12/2020
6.10
 18,500 6.10 6.20 6.10 0 0 0
14/12/2020
6.10
 14,000 6.90 6.90 6.10 0 0 0
11/12/2020
6
 2,300 6 6 6 0 0 0
10/12/2020
5.80
 15,000 5.80 5.80 5.80 0 0 0
09/12/2020
6.10
 28,100 5.90 6.30 5.90 0 0 0
08/12/2020
5.90
 3,700 5.80 6 5.80 0 0 0
07/12/2020
5.80
 3,800 5.80 5.80 5.70 0 0 0
04/12/2020
5.70
 2,000 5.80 5.80 5.70 0 0 0
03/12/2020
5.90
 8,000 5.70 5.90 5.70 0 0 0
02/12/2020
5.70
 2,619 5.70 5.70 5.70 0 0 0
01/12/2020
5.40
 2,100 5.20 5.40 5.20 0 0 0
30/11/2020
5.80
 3,600 5.80 5.80 5.80 0 0 0
27/11/2020
6.20
 0 6.40 6.20 6.40 0 0 0
26/11/2020
6.40
 1,200 6.20 6.40 6.20 0 0 0
25/11/2020
5.90
 45,800 5.70 5.90 5.50 0 0 0
24/11/2020
5.60
 25,100 6.20 6.20 5.60 0 0 0
23/11/2020
5.90
 0 5.90 5.90 5.90 0 0 0
20/11/2020
5.90
 25,100 5.90 5.90 5.90 0 0 0
19/11/2020
5.90
 200 5.90 5.90 5.90 0 0 0
18/11/2020
5.60
 19,000 5.60 5.90 5.60 0 0 0
17/11/2020
6.40
 0 6.40 6.40 6.40 0 0 0
16/11/2020
6.40
 100 6.40 6.40 6.40 0 0 0
13/11/2020
6.10
 100 6.10 6.10 6.10 0 0 0
12/11/2020
5.60
 2,600 6.20 6.20 5.60 0 0 0
11/11/2020
5.70
 1,000 5.70 5.70 5.70 0 0 0
10/11/2020
6
 21,800 5.80 6 5.80 0 0 0
09/11/2020
5.90
 17,700 5.70 6 5.60 0 0 0
06/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
05/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/11/2020
6.10
 200 6.10 6.10 6.10 0 0 0
03/11/2020
5.80
 1,700 5.40 5.80 5.40 0 0 0
02/11/2020
6.30
 0 6.30 6.30 6.30 0 0 0
30/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
29/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
28/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
27/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
26/10/2020
6.30
 200 6.30 6.30 6.30 0 0 0
23/10/2020
5.90
 1,100 5.90 5.90 5.90 0 0 0
22/10/2020
6
 3,200 6 6 6 0 0 0
21/10/2020
5.90
 5,000 5.80 5.90 5.80 0 0 0
20/10/2020
6
 0 6 6 6 0 0 0
19/10/2020
5.90
 4,600 6 6 5.90 0 0 0
16/10/2020
6
 1,500 6 6 6 0 0 0
15/10/2020
5.90
 4,500 5.70 5.90 5.60 0 0 0
14/10/2020
6
 300 6 6 6 0 0 0
13/10/2020
6
 0 6 6 6 0 0 0
12/10/2020
5.90
 1,800 6.10 6.10 5.90 0 0 0
09/10/2020
6.10
 1,700 5.80 6.10 5.80 0 0 0
08/10/2020
6
 15,400 6 6.20 6 0 0 0
07/10/2020
6
 3,800 6 6 6 0 0 0
06/10/2020
5.90
 2,000 6 6.10 5.90 0 0 0
05/10/2020
6
 1,300 5.80 6 5.80 0 0 0
02/10/2020
5.80
 2,400 5.80 5.80 5.70 0 1,000 -0.0
01/10/2020
5.90
 200 5.90 5.90 5.90 0 0 0
30/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
29/09/2020
5.70
 100 5.70 5.70 5.70 0 0 0
28/09/2020
5.80
 11,500 5.60 5.80 5.60 0 0 0
25/09/2020
5.70
 9,200 5.70 5.70 5.70 0 0 0
24/09/2020
5.70
 900 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |