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)
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
05/05/2020
13.90
 200 13.90 13.90 13.90 0 0 0
04/05/2020
13.90
 100 13.90 13.90 13.90 0 0 0
29/04/2020
14.60
 0 14.60 14.60 14.60 0 0 0
28/04/2020
14.50
 4,800 15 15 14.50 0 0 0
27/04/2020
15.40
 2,500 15.20 15.40 15 0 0 0
24/04/2020
15.30
 0 15.30 15.30 15.30 0 0 0
23/04/2020
15.40
 200 15.20 15.40 15.20 0 0 0
22/04/2020
15.30
 4,900 16.20 16.20 14 0 0 0
21/04/2020
16.30
 300 16.50 16.50 16.30 0 0 0
20/04/2020
17
 1,000 16.20 17 16.20 0 0 0
17/04/2020
15.90
 2,200 15.60 15.90 15.60 0 0 0
16/04/2020
15.80
 0 15.80 15.80 15.80 0 0 0
15/04/2020
15.70
 300 16 16 15.70 0 0 0
14/04/2020
15.70
 300 15.70 15.70 15.70 0 0 0
13/04/2020
15.90
 200 15.90 15.90 15.90 0 0 0
10/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
09/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
08/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
07/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
06/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
03/04/2020
16.60
 100 16.60 16.60 16.60 0 0 0
01/04/2020
15.90
 20,000 15.20 15.90 15.20 0 0 0
31/03/2020
15
 100 15 15 15 0 0 0
30/03/2020
13.50
 100 13.50 13.50 13.50 0 0 0
27/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
26/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
25/03/2020
13.50
 10 13.50 13.50 13.50 0 0 0
24/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
23/03/2020
13.50
 1,900 13.50 13.50 13.50 0 0 0
20/03/2020
13.50
 2,200 13.50 13.50 13.50 0 0 0
19/03/2020
13.50
 1,000 13.50 13.50 13.50 0 0 0
18/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
17/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
16/03/2020
13.50
 2,200 14.40 14.40 13.50 0 0 0
13/03/2020
14
 2,200 14 14 14 0 0 0
12/03/2020
13.20
 300 13 13.20 13 0 0 0
11/03/2020
14.90
 200 14.90 14.90 14.90 0 0 0
10/03/2020
14.80
 1,900 14.80 14.80 14.80 0 0 0
09/03/2020
14.60
 5,200 16.50 16.50 14.60 0 0 0
06/03/2020
16.50
 11,500 16.50 16.50 16.50 0 0 0
05/03/2020
16.40
 400 16.40 16.40 16.40 0 0 0
04/03/2020
16.40
 2,000 16.50 16.50 16.40 0 0 0
03/03/2020
16.60
 5,100 16.60 16.60 16.60 0 0 0
02/03/2020
17.20
 0 17.20 17.20 17.20 0 0 0
28/02/2020
17.20
 0 17.20 17.20 17.20 0 0 0
27/02/2020
17.20
 100 17.20 17.20 17.20 0 0 0
26/02/2020
17.30
 1,000 17 17.30 17 0 0 0
25/02/2020
16.90
 3,400 15 16.90 15 0 0 0
24/02/2020
16.50
 500 16.50 16.50 16.50 0 0 0
21/02/2020
16.50
 4,100 16.60 16.80 16.50 0 0 0
20/02/2020
16.50
 3,100 16.40 16.70 16.40 0 0 0
19/02/2020
16.20
 700 16.50 16.50 16.20 0 0 0
18/02/2020
16.40
 7,400 15.60 16.40 15.60 0 0 0
17/02/2020
15.60
 3,100 14.70 15.60 14.70 0 0 0
14/02/2020
14.50
 1,200 15.20 15.30 14.50 0 0 0
13/02/2020
15.10
 200 15.10 15.10 15.10 0 0 0
12/02/2020
14.50
 200 14.50 14.50 14.50 0 0 0
11/02/2020
14.40
 100 14.40 14.40 14.40 0 0 0
10/02/2020
14.30
 0 14.30 14.30 14.30 0 0 0
07/02/2020
14.30
 100 14.30 14.30 14.30 0 0 0
06/02/2020
14.20
 900 14.20 14.20 14.20 0 0 0
05/02/2020
14.90
 500 14.90 14.90 14.90 0 0 0
04/02/2020
14.10
 1,701 14.10 14.10 14.10 0 0 0
03/02/2020
14
 1,300 14.80 14.80 14 0 0 0
31/01/2020
16
 100 16 16 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |