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)
10/04/2019
16.60
 2,200 17.80 17.80 16.60 0 0 0
09/04/2019
16.90
 3,200 17.90 17.90 16.90 0 0 0
08/04/2019
17.30
 6,506 18.10 18.10 16.80 0 0 0
05/04/2019
17.30
 3,100 19.20 19.20 17.30 0 0 0
04/04/2019
16.70
 5,300 19.20 19.20 16.70 0 0 0
03/04/2019
16.70
 4,100 17.90 17.90 16.70 0 0 0
02/04/2019
16.20
 5,304 18.40 18.40 16.20 0 0 0
01/04/2019
16.50
 4,626 16.10 18.60 16.10 0 0 0
29/03/2019
16.10
 5,200 18 18 16.10 0 0 0
28/03/2019
17.90
 12,300 18.60 18.60 15.80 0 0 0
27/03/2019
15.80
 61,330 17.20 17.30 15.50 0 0 0
26/03/2019
15.10
 5,300 15.10 15.10 15.10 0 0 0
25/03/2019
15.50
 6,000 15.30 17.90 15.30 0 0 0
22/03/2019
16.10
 2,300 17.40 17.50 16.10 0 0 0
21/03/2019
15.40
 6,200 15.60 15.60 15.40 0 0 0
20/03/2019
17.10
 10,500 17.10 17.20 16.80 0 0 0
19/03/2019
14.90
 11,666 14.60 16.20 14.60 0 0 0
18/03/2019
13.40
 23,900 17.80 17.80 13.40 0 0 0
15/03/2019
15.10
 19,700 17.60 20 15.10 0 0 0
14/03/2019
17.70
 15,010 17.70 17.70 17.50 0 0 0
13/03/2019
15.30
 3,300 18 18 15.30 0 0 0
12/03/2019
15.70
 0 15.70 15.70 15.70 0 0 0
11/03/2019
16.90
 13,600 14.60 16.90 14.60 0 0 0
08/03/2019
14.70
 5,400 14.70 14.70 14.70 0 0 0
07/03/2019
14.80
 34,900 16.50 16.60 14.80 0 0 0
06/03/2019
14.60
 5,800 14.60 14.60 14.60 0 0 0
05/03/2019
14.70
 9,600 14.30 15.90 14.30 0 0 0
04/03/2019
14.70
 11,100 16.40 16.40 14.70 0 0 0
01/03/2019
16
 9,600 14.10 16 14.10 0 0 0
28/02/2019
14.30
 200 14.30 14.30 14.30 0 0 0
27/02/2019
14.20
 9,700 16.30 16.30 14.20 0 0 0
26/02/2019
14.20
 4,800 15 15 14.20 0 0 0
25/02/2019
12.80
 7,800 14.70 14.70 12.80 0 0 0
22/02/2019
16.30
 92,300 14.20 16.30 13 0 0 0
21/02/2019
14.10
 5,900 15.40 15.40 14.10 0 0 0
20/02/2019
13.40
 0 13.40 13.40 13.40 0 0 0
19/02/2019
13.40
 4,500 13.40 13.40 13.40 0 0 0
18/02/2019
15.40
 11,900 13.50 15.40 13.50 0 0 0
15/02/2019
14.80
 49,000 13.40 14.80 11.70 0 0 0
14/02/2019
14.30
 15,100 12.70 14.30 12.70 0 0 0
13/02/2019
15
 15,300 13.40 15 13.40 0 0 0
12/02/2019
13.30
 7,800 13.30 13.30 13.30 0 0 0
11/02/2019
13.40
 8,200 16.80 17.10 13.40 0 0 0
01/02/2019
15.60
 300 15.60 15.60 15.60 0 0 0
31/01/2019
14.90
 200 14.90 14.90 14.90 0 0 0
30/01/2019
13.70
 200 13.70 13.70 13.70 0 0 0
29/01/2019
13.50
 1,000 13.50 13.50 13.50 0 0 0
28/01/2019
13.40
 5,000 13.40 13.40 13.40 0 0 0
25/01/2019
13.20
 7,700 14.90 14.90 13.20 0 0 0
24/01/2019
13.50
 15,400 12.50 13.50 12.50 0 0 0
23/01/2019
12.70
 9,000 12.70 12.70 12.70 0 0 0
22/01/2019
13.50
 19,000 13.50 13.50 13.10 0 0 0
21/01/2019
13.20
 600 13 13.20 13 0 0 0
18/01/2019
12.80
 7,002 12.70 12.80 12.70 0 0 0
17/01/2019
13.90
 5,700 15.10 15.10 13.90 0 0 0
16/01/2019
13.80
 9,000 13.80 13.90 13.80 0 0 0
15/01/2019
13.20
 2,100 13.10 13.20 13.10 0 0 0
14/01/2019
13.90
 20,800 13.30 13.90 13.20 0 0 0
11/01/2019
13.90
 10,100 13.20 14 13.20 0 0 0
10/01/2019
13.20
 14,800 15 15 13 0 0 0
09/01/2019
13.50
 6,900 14.90 14.90 13.50 0 0 0
08/01/2019
12.40
 38,200 14 14 12.40 0 0 0
07/01/2019
14.20
 5,100 15.40 15.40 14.20 0 0 0
04/01/2019
14.10
 13,000 14.10 14.10 14.10 0 0 0
03/01/2019
14.20
 8,000 14.20 14.20 14.20 0 0 0
02/01/2019
15.80
 11,200 14.10 15.80 14.10 0 0 0
28/12/2018
14.10
 14,300 15 15 14.10 0 0 0
27/12/2018
13.20
 21,100 14.70 14.70 13.20 0 0 0
26/12/2018
13.50
 28,600 14.40 14.40 12.70 0 0 0
25/12/2018
15.50
 1,200 12 15.50 12 0 0 0
24/12/2018
14
 5,600 13.60 14 13.60 0 0 0
21/12/2018
14.20
 14,500 16 16 14 0 0 0
20/12/2018
14.10
 11,200 15.40 15.60 14.10 0 0 0
19/12/2018
13.60
 10,100 14.60 14.60 13.60 0 0 0
18/12/2018
14.10
 33,500 14.80 14.90 12.10 0 0 0
17/12/2018
12.70
 21,800 16.60 16.70 12.70 0 0 0
14/12/2018
15.20
 22,200 15 15.20 13.70 0 0 0
13/12/2018
13.30
 12,100 15 15 13.30 0 0 0
12/12/2018
13.90
 32,500 13.70 13.90 13 0 0 0
11/12/2018
12.10
 9,100 13.30 13.30 12.10 0 0 0
10/12/2018
11.60
 0 11.60 11.60 11.60 0 0 0
07/12/2018
11.60
 0 11.60 11.60 11.60 0 0 0
06/12/2018
12.90
 18,400 11.60 12.90 11.60 0 0 0
05/12/2018
12.60
 26,000 11 12.60 11 0 0 0
04/12/2018
11.70
 22,500 11 11.70 11 0 0 0
03/12/2018
11.70
 10,000 11.70 11.70 11.70 0 0 0
30/11/2018
11.70
 10,600 11.60 11.70 11.60 0 0 0
29/11/2018
11.50
 75,500 11.50 12 11.30 0 0 0
28/11/2018
12
 31,000 12 12 12 0 0 0
27/11/2018
13.70
 110 13.70 13.70 13.70 0 0 0
26/11/2018
12.70
 66,100 12.10 12.70 12.10 0 0 0
23/11/2018
11.10
 24,500 11.10 11.10 11.10 0 0 0
22/11/2018
11.10
 5,800 11.10 11.10 11.10 0 0 0
21/11/2018
10.80
 19,500 10.80 10.80 10.80 0 0 0
20/11/2018
11.20
 22,900 11.10 11.20 11.10 0 0 0
19/11/2018
11.60
 100 11.60 11.60 11.60 0 0 0
16/11/2018
10.10
 7,000 11.70 11.70 10.10 0 0 0
15/11/2018
10
 5,900 12.70 12.70 10 0 0 0
14/11/2018
11.10
 100 11.10 11.10 11.10 0 0 0
13/11/2018
11.70
 7,700 9.50 11.80 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |