CTCP Khu công nghiệp Hiệp Phước (hpi)

22.60
-3.30
(-12.74%)
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
(2025-12-29) 		-1.40 -5.13% 7,400 0 0
22.70
30.90
25.90
2 tháng
(2025-11-28) 		-1.40 -5.13% 7,900 0 0
22.70
30.90
25.90
3 tháng
(2025-10-29) 		7.60 41.53% 8,500 0 0
18.30
30.90
25.90
6 tháng
(2025-07-31) 		-5.10 -16.45% 26,600 0 0
18.30
33.20
25.90
12 tháng
(2025-02-03) 		5.90 29.50% 46,812 0 0
18.30
33.20
25.90
24 tháng
(2024-02-07) 		6.70 34.90% 57,813 0 0
13
33.20
25.90
36 tháng
(2023-02-13) 		-7.60 -22.69% 71,314 0 0
13
33.50
25.90
60 tháng
(2021-02-22) 		-3.10 -10.69% 909,231 0 0
13
37.20
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
19.80
 502 19.80 19.80 19.80 0 0 0
10/11/2020
19.50
 600 19.50 19.50 19.50 0 0 0
09/11/2020
19.50
 46,810 18.40 20.80 18.40 0 0 0
06/11/2020
18
 13,200 18.20 18.40 18 0 0 0
05/11/2020
18
 18,400 19 19 17.80 0 0 0
04/11/2020
17
 1,900 17.10 17.10 17 0 0 0
03/11/2020
17
 11,210 17 17.50 17 0 0 0
02/11/2020
16
 1,100 16.50 16.50 16 0 0 0
30/10/2020
17.20
 15,400 17.10 17.20 17 0 0 0
29/10/2020
17.10
 2,100 17.10 17.10 17.10 0 0 0
28/10/2020
17.10
 200 17.10 17.10 17.10 0 0 0
27/10/2020
17
 4,700 17 17 17 0 0 0
26/10/2020
16
 5,300 16 16.10 16 1,500 0 0.0
23/10/2020
16
 1,000 16 16 16 0 0 0
22/10/2020
16.60
 1,600 16.60 16.60 16.60 0 0 0
21/10/2020
14.50
 100 14.50 14.50 14.50 0 100 -0.0
20/10/2020
17
 0 17 17 17 0 0 0
19/10/2020
17
 0 17 17 17 0 0 0
16/10/2020
17
 0 17 17 17 0 0 0
15/10/2020
17
 1,100 17 17 17 1,100 0 0.0
14/10/2020
17
 7,600 17.80 17.80 17 0 0 0
13/10/2020
18
 3,600 13.60 18 13.60 0 100 -0.0
12/10/2020
16
 7,600 16 16 16 7,600 0 0.1
09/10/2020
16.50
 20,700 16 16.50 16 3,000 0 0.0
08/10/2020
16
 3,000 16.10 16.10 16 0 0 0
07/10/2020
16.60
 4,400 14.60 16.60 14.50 2,400 0 0.0
06/10/2020
14.50
 2,400 14.50 14.50 14.50 0 0 0
05/10/2020
14
 10 14 14 14 0 0 0
02/10/2020
14
 100 14 14 14 0 0 0
01/10/2020
13.50
 7,600 14 14 13.50 0 0 0
30/09/2020
15.30
 0 15.30 15.30 15.30 0 0 0
29/09/2020
15.30
 0 15.30 15.30 15.30 0 0 0
28/09/2020
15.30
 1,300 15.20 15.30 15.20 0 0 0
25/09/2020
15.30
 0 15.30 15.30 15.30 0 0 0
24/09/2020
15.30
 0 15.30 15.30 15.30 0 0 0
23/09/2020
16
 400 15 16 15 0 0 0
22/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
21/09/2020
14.50
 400 14.80 14.80 14.50 0 0 0
18/09/2020
13.10
 0 13.10 13.10 13.10 0 0 0
17/09/2020
13
 700 13.50 13.50 13 0 0 0
16/09/2020
14
 0 14 14 14 0 0 0
15/09/2020
13.90
 2,400 13.90 14 13.90 0 0 0
14/09/2020
14
 2,500 14 14.10 14 0 0 0
11/09/2020
14.80
 300 14.80 14.80 14.80 0 0 0
10/09/2020
14.80
 3,700 14.80 14.80 14.80 0 0 0
09/09/2020
15.30
 2,700 14 15.40 14 0 0 0
08/09/2020
14.60
 3,200 14.60 16.90 14.30 0 0 0
07/09/2020
17
 1,100 16 17 16 0 0 0
04/09/2020
16.60
 18,501 16.60 16.60 14.60 0 0 0
03/09/2020
17.40
 23,500 18.10 18.10 16.60 0 0 0
01/09/2020
15.90
 10,200 15.50 15.90 15.50 0 0 0
31/08/2020
13.90
 13,700 13.90 13.90 13.50 0 0 0
28/08/2020
12.10
 7,600 12 12.10 12 0 0 0
27/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
26/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
25/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
24/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
21/08/2020
10.80
 14,500 10.20 10.80 10.20 0 0 0
20/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
19/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
18/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
17/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
14/08/2020
9.40
 2,900 9.40 9.40 9.40 0 0 0
13/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
12/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
11/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
10/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
07/08/2020
9.70
 1,600 8.20 9.70 8 0 0 0
06/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
05/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
04/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
03/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
31/07/2020
8.80
 24,100 9.10 9.10 8.50 0 0 0
30/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
29/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
28/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
27/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
24/07/2020
9.50
 15,302 11.50 11.50 9.50 0 0 0
23/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
22/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
21/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
20/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
17/07/2020
11.10
 9,901 11.10 11.10 11.10 0 0 0
16/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
15/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
14/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
13/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
10/07/2020
11
 24,100 12.30 12.30 11 0 0 0
09/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
08/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
07/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
06/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
03/07/2020
12.40
 42,000 14.10 14.10 12.40 0 0 0
02/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
01/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
30/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
29/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
26/06/2020
14.30
 7,400 14.20 15 14.20 0 0 0
25/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |