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)
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
30/01/2020
16.30
 11,030 15.90 16.30 14.30 0 0 0
22/01/2020
14.20
 6,200 14 14.20 14 0 0 0
21/01/2020
13.60
 1,900 13.30 13.60 12.10 0 0 0
20/01/2020
13.20
 6,300 13.10 14 13.10 0 0 0
17/01/2020
13.20
 0 13.20 13.20 13.20 0 0 0
16/01/2020
13.20
 200 13.20 13.20 13.20 0 0 0
15/01/2020
13.10
 2,900 12.30 13.10 12.30 0 0 0
14/01/2020
13
 3,500 12.30 13 12 0 0 0
13/01/2020
13.90
 100 13.90 13.90 13.90 0 0 0
10/01/2020
13.60
 900 13.60 13.60 13.60 0 0 0
09/01/2020
13.70
 102 13.70 13.70 13.70 0 0 0
08/01/2020
12.50
 0 12.50 12.50 12.50 0 0 0
07/01/2020
14.40
 4,100 13.60 14.40 12.30 0 0 0
06/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
03/01/2020
14.40
 300 14.40 14.40 14.40 0 0 0
02/01/2020
14
 0 14 14 14 0 0 0
31/12/2019
14
 2,100 13.60 14 13.60 0 2,000 -0.0
30/12/2019
14
 37,027 13.90 14 13.90 0 0 0
27/12/2019
13.80
 500 14.70 14.70 13.80 0 0 0
26/12/2019
14.80
 100 14.80 14.80 14.80 0 0 0
25/12/2019
15
 0 15 15 15 0 0 0
24/12/2019
15
 1,000 15 15 15 0 0 0
23/12/2019
15
 2,500 14.50 15 13.50 0 0 0
20/12/2019
15.60
 1,800 14.80 15.60 14.60 0 0 0
19/12/2019
15.90
 0 15.90 15.90 15.90 0 0 0
18/12/2019
15.90
 2,000 15.80 15.90 15.80 0 0 0
17/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
16/12/2019
15.60
 500 15.60 15.60 15.60 0 0 0
13/12/2019
15.60
 100 15.60 15.60 15.60 0 0 0
12/12/2019
15.80
 4,100 15.80 15.80 15.80 0 0 0
11/12/2019
15.80
 1,000 15.80 15.80 15.80 0 0 0
10/12/2019
14
 2,600 14 14.10 14 0 0 0
09/12/2019
15.70
 200 15.70 15.70 15.70 0 0 0
06/12/2019
16
 200 14.60 16 14.60 0 0 0
05/12/2019
14.90
 504 14.80 14.90 14.80 0 0 0
04/12/2019
14.50
 2,200 13.20 14.50 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |