CTCP Xà phòng Hà Nội (xph)

14.30
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) 		-1 -6.54% 82,400 0 0
14
15.30
14.30
2 tháng
(2026-01-19) 		-0.20 -1.38% 165,300 0 0
13.90
15.60
14.30
3 tháng
(2025-12-18) 		-1.50 -9.49% 278,900 0 0
13.90
16.90
14.30
6 tháng
(2025-09-19) 		0.30 2.14% 666,500 -3,000 -0.0
13.30
16.90
14.30
12 tháng
(2025-03-24) 		5 53.76% 2,707,700 -6,500 -0.1
6.20
17.80
14.30
24 tháng
(2024-03-28) 		7.10 98.61% 4,068,941 -3,100 -0.1
5
17.80
14.30
36 tháng
(2023-04-03) 		5.10 55.43% 4,404,899 -3,100 -0.1
4.20
17.80
14.30
60 tháng
(2021-04-13) 		2.60 22.22% 6,663,922 13,400 0.1
4.20
17.80
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
8.60
 15,000 8.70 8.80 8.20 0 0 0
25/05/2021
9
 40,000 8.80 9 8.80 0 0 0
24/05/2021
8.70
 4,800 8.60 8.80 8.60 0 0 0
21/05/2021
8.70
 8,300 8.90 8.90 8.70 0 0 0
20/05/2021
8.90
 8,800 8.70 9 8.70 0 0 0
19/05/2021
8.90
 4,200 8.90 8.90 8.80 0 0 0
18/05/2021
8.40
 10,900 9 9 8.40 0 0 0
17/05/2021
8.90
 3,500 8.80 8.90 8.70 0 0 0
14/05/2021
9.10
 10,300 9.20 9.40 9.10 0 0 0
13/05/2021
8.80
 17,300 9.70 9.70 8.80 0 0 0
12/05/2021
9.50
 12,500 9.50 9.50 9.30 0 0 0
11/05/2021
9.70
 10,400 9.50 9.70 8.70 0 0 0
10/05/2021
9
 19,100 9.80 9.90 8.80 0 0 0
07/05/2021
9.80
 41,500 10.40 10.40 9.20 0 0 0
06/05/2021
9.80
 32,700 9.90 9.90 9.40 0 0 0
05/05/2021
9.90
 30,600 10.10 10.10 9.50 0 0 0
04/05/2021
10.20
 2,000 10.70 10.70 10.20 0 0 0
29/04/2021
10.20
 4,600 10.60 10.60 9.90 0 0 0
28/04/2021
10.10
 21,900 10.50 10.80 9.30 0 0 0
27/04/2021
10.50
 3,800 10.80 10.80 10.50 0 0 0
26/04/2021
10.40
 11,000 10.20 10.90 10 0 0 0
23/04/2021
10.10
 11,100 10 10.30 10 0 0 0
22/04/2021
9.60
 5,900 10.40 10.50 9.50 0 0 0
20/04/2021
9.90
 11,600 10 11 9.80 0 0 0
19/04/2021
9.80
 25,400 10.60 10.80 9.70 0 0 0
16/04/2021
10.40
 40,300 11.40 11.50 10 0 0 0
15/04/2021
11.40
 22,400 12 12.30 11.30 0 0 0
14/04/2021
12
 31,200 11.80 12 11.50 0 0 0
13/04/2021
11.70
 19,400 11.80 12.50 11.30 0 0 0
12/04/2021
11.80
 59,800 12.60 12.60 11.40 0 0 0
09/04/2021
12.40
 8,800 13 13.10 12 0 0 0
08/04/2021
12.20
 31,800 11.90 12.90 11.90 0 0 0
07/04/2021
11.80
 38,200 11.40 12.10 11.30 0 0 0
06/04/2021
11.60
 62,100 12.20 13.50 11.20 0 0 0
05/04/2021
12.10
 65,000 11.50 12.30 11.50 0 0 0
02/04/2021
11.70
 126,800 13.40 13.40 11.70 0 0 0
01/04/2021
12.90
 27,000 13.90 14.70 12.90 0 0 0
31/03/2021
15.80
 164,600 15.20 15.80 12.50 0 0 0
30/03/2021
14.70
 217,800 14.70 14.70 13.70 0 0 0
29/03/2021
12.80
 61,700 12.80 12.80 12.50 0 0 0
26/03/2021
11.20
 276,200 9.80 11.20 11 0 0 0
25/03/2021
9.80
 36,900 9.80 9.80 9.80 0 0 0
24/03/2021
9
 55,433 8.10 9 7.90 0 0 0
23/03/2021
8
 14,700 7.70 8 7.70 0 0 0
22/03/2021
7.70
 27,108 7.80 7.80 7.60 0 0 0
19/03/2021
7.80
 8,833 8 8 7.70 0 0 0
18/03/2021
8
 37,801 8 8 7.70 0 0 0
17/03/2021
7.90
 32,900 7.70 8 7.70 0 0 0
16/03/2021
7.70
 3,200 7.90 7.90 7.70 0 0 0
15/03/2021
7.70
 12,000 7.80 7.90 7.70 0 0 0
12/03/2021
7.90
 7,900 7.90 7.90 7.70 0 0 0
11/03/2021
7.90
 2,210 8 8 7.80 0 0 0
10/03/2021
7.90
 0 7.90 7.90 7.90 0 0 0
09/03/2021
8
 4,300 7.90 8 7.80 0 0 0
08/03/2021
7.90
 1,600 8 8 7.90 0 0 0
05/03/2021
8
 100 8 8 8 0 0 0
04/03/2021
7.50
 26,600 7.90 8 7.10 0 0 0
03/03/2021
7.20
 20,100 7.20 7.20 7 0 0 0
02/03/2021
7.70
 1,300 7.70 7.70 7.70 0 0 0
01/03/2021
7.50
 19,200 7.70 7.70 7 0 0 0
26/02/2021
7
 14,900 7.20 7.20 7 0 0 0
25/02/2021
7.20
 12,500 7.80 7.80 7.20 0 0 0
24/02/2021
7.20
 10,000 7.30 7.30 7.10 0 0 0
23/02/2021
7.90
 500 7.90 7.90 7.90 0 0 0
22/02/2021
7.90
 8,700 7.30 8.10 7.10 0 0 0
19/02/2021
7.90
 500 7.90 7.90 7.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |