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)
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
23/09/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/09/2020
5.80
 7,100 5.60 5.80 5.40 0 0 0
21/09/2020
6
 5,500 5.80 6 5.50 0 0 0
18/09/2020
6
 3,101 7 7 5.80 0 0 0
17/09/2020
6.20
 1 6.20 6.20 6.20 0 0 0
16/09/2020
6.20
 3,300 5.60 6.20 5.60 0 0 0
15/09/2020
6
 5,300 5.50 6 5.50 0 0 0
14/09/2020
5.90
 2,700 5.40 5.90 5.40 0 0 0
11/09/2020
6
 100 6 6 6 0 0 0
10/09/2020
5.70
 6,700 6 6.20 5.70 0 0 0
09/09/2020
6
 3,400 5.40 6 5.40 0 0 0
08/09/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/09/2020
5.80
 43,500 5.50 5.90 5.50 0 0 0
04/09/2020
5.30
 5,700 5.40 5.50 5.30 0 0 0
03/09/2020
5.50
 300 5.50 5.50 5.50 0 0 0
01/09/2020
5.50
 600 5.40 5.60 5.40 0 0 0
31/08/2020
5.40
 7,000 5.50 5.50 5.40 0 0 0
28/08/2020
5.40
 4,500 5.40 5.40 5.30 0 0 0
27/08/2020
5.40
 3,120 5.30 5.50 5.30 0 0 0
26/08/2020
5.30
 17,820 5.30 5.40 5.30 0 0 0
25/08/2020
5.40
 1,500 5.30 5.40 5.30 0 0 0
24/08/2020
5.30
 6,300 5.50 5.50 5.30 0 0 0
21/08/2020
5.30
 19,500 5.20 5.40 5.20 0 0 0
20/08/2020
5.50
 600 5.50 5.50 5.50 0 0 0
19/08/2020
5.40
 2,600 5.70 6 5.40 0 0 0
18/08/2020
5.70
 27,900 5.40 5.80 5.40 0 0 0
17/08/2020
5.20
 20,500 5.30 5.30 5 0 0 0
14/08/2020
5.30
 20,400 5.10 5.70 5 0 0 0
13/08/2020
5.20
 19,400 5.20 5.40 5 0 0 0
12/08/2020
5
 51,300 5.80 5.80 5 0 0 0
11/08/2020
5.10
 9,500 5.80 5.80 5 0 0 0
10/08/2020
5.10
 8,600 5.80 5.80 5.10 0 0 0
07/08/2020
5.70
 1,800 6.40 6.40 5.70 0 0 0
06/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/08/2020
6.40
 500 6.40 6.40 6.40 0 0 0
04/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/08/2020
6.50
 600 6.30 6.50 6.30 0 0 0
31/07/2020
6
 2,900 6.50 6.50 6 0 0 0
30/07/2020
6.20
 100 6.20 6.20 6.20 0 0 0
29/07/2020
5.40
 100 5.40 5.40 5.40 0 0 0
28/07/2020
6
 100 6 6 6 0 0 0
27/07/2020
5.30
 100 5.30 5.30 5.30 0 0 0
24/07/2020
5.10
 2,600 5.20 5.20 5.10 0 0 0
23/07/2020
5.50
 100 5.50 5.50 5.50 0 0 0
22/07/2020
5.50
 200 5.60 5.60 5.50 0 0 0
21/07/2020
5.30
 5,100 5.30 5.30 5.30 0 0 0
20/07/2020
5.30
 5,100 5.70 5.70 5.30 0 0 0
17/07/2020
5.30
 2,100 5.60 5.60 5.30 0 0 0
16/07/2020
5.50
 9,600 5.60 5.60 5.30 0 0 0
15/07/2020
5.30
 3,100 5.40 5.40 5.30 0 0 0
14/07/2020
5.60
 0 5.60 5.60 5.60 0 0 0
13/07/2020
5.60
 3,200 5.50 5.70 5.50 0 0 0
10/07/2020
5.20
 6,100 5 5.20 5 0 0 0
09/07/2020
5.80
 400 4.70 5.80 4.70 0 0 0
08/07/2020
5.20
 1,300 5.20 5.20 5.20 0 0 0
07/07/2020
5.20
 7,800 5.20 5.20 5.20 0 0 0
06/07/2020
5.20
 3,100 5.20 5.20 5.20 0 0 0
03/07/2020
5.20
 7,100 5.20 5.20 5.20 0 0 0
02/07/2020
5.10
 400 5.70 5.70 4.60 0 0 0
01/07/2020
5.30
 200 4.60 5.30 4.60 0 0 0
30/06/2020
5
 3,000 5 5 5 0 0 0
29/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
26/06/2020
5.80
 100 5.80 5.80 5.80 0 0 0
25/06/2020
5.20
 15,900 5.20 5.20 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |