CTCP Khu công nghiệp Hiệp Phước (hpi)

27.30
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
(2025-11-05) 		9 49.18% 1,100 0 0
18.30
27.70
27.30
2 tháng
(2025-10-06) 		2.20 8.76% 2,800 0 0
18.30
32.90
27.30
3 tháng
(2025-09-08) 		-1 -3.53% 12,500 0 0
18.30
32.90
27.30
6 tháng
(2025-06-09) 		5.30 24.09% 24,300 0 0
18.30
33.20
27.30
12 tháng
(2024-12-10) 		14.30 110% 39,612 0 0
13
33.20
27.30
24 tháng
(2023-12-18) 		11.10 68.52% 50,613 0 0
13
33.20
27.30
36 tháng
(2022-12-21) 		3.40 14.23% 80,880 0 0
13
33.50
27.30
60 tháng
(2020-12-31) 		2.90 11.89% 1,069,861 0 0
13
37.20
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
22/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
19/06/2020
14.20
 2,600 14.80 14.80 14.20 0 0 0
18/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
17/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
16/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
15/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
12/06/2020
14.20
 4,600 15.30 15.30 14.20 0 0 0
11/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
10/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
09/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
08/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
05/06/2020
15.30
 6,400 15 15.90 15 0 0 0
04/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
03/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
02/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
01/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
29/05/2020
15
 5,400 14.80 15.80 14.80 0 0 0
28/05/2020
15
 0 15 15 15 0 0 0
27/05/2020
15
 0 15 15 15 0 0 0
26/05/2020
15
 0 15 15 15 0 0 0
25/05/2020
15
 0 15 15 15 0 0 0
22/05/2020
15
 0 15 15 15 0 0 0
21/05/2020
15
 0 15 15 15 0 0 0
20/05/2020
15
 0 15 15 15 0 0 0
19/05/2020
15
 300 15 15 15 0 0 0
18/05/2020
15
 100 15 15 15 0 0 0
15/05/2020
14.90
 63,200 15 15 14.90 0 0 0
14/05/2020
14.90
 20,100 15.40 15.40 14.90 0 0 0
13/05/2020
15
 2,400 15 15 15 0 0 0
12/05/2020
15
 1,200 15 15 15 0 0 0
11/05/2020
14.50
 1,100 15.50 15.50 14.50 0 0 0
08/05/2020
15
 2,700 14.50 15 14.50 0 0 0
07/05/2020
14.50
 100 14.50 14.50 14.50 0 0 0
06/05/2020
13.90
 0 13.90 13.90 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |