CTCP Xà phòng Hà Nội (xph)

15.60
0.20
(1.30%)
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
(2025-12-29) 		0.70 4.76% 89,000 0 0
14.50
16.90
15.60
2 tháng
(2025-12-01) 		1.40 10% 269,600 0 0
13.30
16.90
15.60
3 tháng
(2025-10-30) 		1.90 14.07% 337,400 0 0
13.30
16.90
15.60
6 tháng
(2025-08-01) 		0.10 0.65% 989,200 -2,000 -0.0
13.30
17
15.60
12 tháng
(2025-02-03) 		8.30 116.90% 3,033,100 -6,500 -0.1
6.20
17.80
15.60
24 tháng
(2024-02-15) 		10.50 214.29% 3,983,537 -3,100 -0.1
4.20
17.80
15.60
36 tháng
(2023-02-13) 		6.80 79.07% 4,270,499 -3,100 -0.1
4.20
17.80
15.60
60 tháng
(2021-02-23) 		7.50 94.94% 8,012,907 13,400 0.1
4.20
17.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |