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
(2025-11-04) 		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
(2025-09-05) 		2.60 10.53% 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
(2024-12-09) 		14.30 110% 39,612 0 0
13
33.20
27.30
24 tháng
(2023-12-15) 		11.10 68.52% 50,613 0 0
13
33.20
27.30
36 tháng
(2022-12-20) 		3.40 14.23% 80,880 0 0
13
33.50
27.30
60 tháng
(2020-12-30) 		2.80 11.43% 1,070,261 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)
21/09/2018
11.20
 2,700 11.20 11.20 11.20 0 0 0
20/09/2018
11
 0 11 11 11 0 0 0
19/09/2018
11
 5,000 11 11 11 0 0 0
18/09/2018
12.30
 2,000 12.30 12.30 12.30 0 0 0
17/09/2018
11.20
 6,000 11.20 11.20 11.20 0 0 0
14/09/2018
11
 9,500 11 11 11 0 0 0
13/09/2018
10.30
 35,600 12.10 12.10 10.30 0 0 0
12/09/2018
12.10
 7,000 12.10 12.10 12.10 0 0 0
11/09/2018
12.10
 3,500 12.10 12.10 12.10 0 0 0
10/09/2018
11.80
 0 11.80 11.80 11.80 0 0 0
07/09/2018
11.80
 0 11.80 11.80 11.80 0 0 0
06/09/2018
11.80
 8,910 11.80 11.80 11.70 0 0 0
05/09/2018
11.70
 5,000 11.70 11.70 11.70 0 0 0
04/09/2018
11.60
 2,500 11.60 11.60 11.60 0 0 0
31/08/2018
11.50
 4,500 11.50 11.50 11.50 0 0 0
30/08/2018
11
 10,000 11 11 11 0 0 0
29/08/2018
12.80
 4,200 12.80 12.80 12.80 0 0 0
28/08/2018
12.80
 0 12.80 12.80 12.80 0 0 0
27/08/2018
13.30
 4,100 12.80 13.30 12.80 0 0 0
24/08/2018
12.70
 2,800 12.70 12.80 12.70 0 0 0
23/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
22/08/2018
14.60
 100 14.60 14.60 14.60 0 0 0
21/08/2018
12.70
 0 12.70 12.70 12.70 0 0 0
20/08/2018
12.70
 0 12.70 12.70 12.70 0 0 0
17/08/2018
12.70
 30 12.70 12.70 12.70 0 0 0
16/08/2018
12.70
 1,500 12.70 12.70 12.70 0 0 0
15/08/2018
11.20
 0 11.20 11.20 11.20 0 0 0
14/08/2018
11.20
 6,800 11.20 11.20 11.20 0 0 0
13/08/2018
11.20
 4,000 11.20 11.20 11.20 0 0 0
10/08/2018
11
 5,000 11 11 11 0 0 0
09/08/2018
10.70
 0 10.70 10.70 10.70 0 0 0
08/08/2018
10.70
 5,000 10.70 10.70 10.70 0 0 0
07/08/2018
9.50
 0 9.50 9.50 9.50 0 0 0
06/08/2018
9.50
 0 9.50 9.50 9.50 0 0 0
03/08/2018
9.50
 1,800 9.50 9.50 9.50 0 0 0
02/08/2018
10.30
 0 10.30 10.30 10.30 0 0 0
01/08/2018
10.30
 0 10.30 10.30 10.30 0 0 0
31/07/2018
10.30
 0 10.30 10.30 10.30 0 0 0
30/07/2018
10.30
 0 10.30 10.30 10.30 0 0 0
27/07/2018
10.30
 4,000 10.30 10.30 10.30 0 0 0
26/07/2018
11.90
 2,200 11.90 11.90 11.90 0 0 0
25/07/2018
10.40
 4,000 10.40 10.40 10.40 0 0 0
24/07/2018
11.90
 1,000 11.90 11.90 11.90 0 0 0
23/07/2018
10.20
 14,000 11 11 9.70 0 0 0
20/07/2018
9.60
 0 9.60 9.60 9.60 0 0 0
19/07/2018
9.60
 4,000 9.60 9.60 9.60 0 0 0
18/07/2018
10.60
 100 10.60 10.60 10.60 0 0 0
17/07/2018
9.30
 0 9.30 9.30 9.30 0 0 0
16/07/2018
9.30
 0 9.30 9.30 9.30 0 0 0
13/07/2018
9.30
 3,000 9.30 9.30 9.30 0 0 0
12/07/2018
9.30
 5,000 9.30 11.80 9.30 0 0 0
11/07/2018
10.30
 3,300 10.30 10.30 10.30 0 0 0
10/07/2018
9
 3,000 9 9 9 0 0 0
09/07/2018
10.40
 0 10.40 10.40 10.40 0 0 0
06/07/2018
10.40
 10,000 10.40 10.40 10.40 0 0 0
05/07/2018
11.80
 100 11.80 11.80 11.80 0 0 0
04/07/2018
10.30
 32,200 10.30 10.30 10.30 0 0 0
03/07/2018
12
 0 12 12 12 0 0 0
02/07/2018
12
 0 12 12 12 0 0 0
29/06/2018
12
 7,400 12 12 12 0 0 0
28/06/2018
10.50
 0 10.50 10.50 10.50 0 0 0
27/06/2018
10.50
 0 10.50 10.50 10.50 0 0 0
26/06/2018
13.50
 180,166 10.50 13.50 10.50 0 0 0
25/06/2018
11.80
 2,100 11.80 11.80 11.80 0 0 0
22/06/2018
10.30
 0 10.30 10.30 10.30 0 0 0
21/06/2018
10.30
 20,100 11.60 11.60 10.30 0 0 0
20/06/2018
13
 103,300 10.10 13 10.10 0 0 0
19/06/2018
11.60
 4,900 11.60 11.60 11.60 0 0 0
18/06/2018
10.10
 325,900 10.10 10.10 10.10 0 0 0
15/06/2018
11
 100 11 11 11 0 0 0
14/06/2018
10.20
 0 10.20 10.20 10.20 0 0 0
13/06/2018
12
 2,300 10 12 10 0 0 0
12/06/2018
10.50
 1,000 10.50 10.50 10.50 0 0 0
11/06/2018
11.30
 100 11.30 11.30 11.30 0 0 0
08/06/2018
9.90
 0 9.90 9.90 9.90 0 0 0
07/06/2018
11.30
 48,500 10.90 11.30 9.60 0 0 0
06/06/2018
10.40
 5,000 9.20 10.40 9.20 0 0 0
05/06/2018
10.30
 130,100 9.10 10.30 9.10 0 0 0
04/06/2018
8.80
 363,000 9.50 9.50 8.80 0 0 0
01/06/2018
12.60
 13,100 10 12.60 10 0 0 0
31/05/2018
11
 160,000 11.30 11.30 11 0 0 0
30/05/2018
12
 216,400 11.90 12 11.90 0 0 0
29/05/2018
12.90
 35,500 13.30 14.30 12.90 0 0 0
28/05/2018
12.80
 0 12.80 12.80 12.80 0 0 0
25/05/2018
12.80
 48,300 12.80 12.80 12.80 0 0 0
24/05/2018
12.80
 392,453 12.80 12.80 12.80 0 0 0
23/05/2018
13
 151,100 13.80 13.90 13 0 0 0
22/05/2018
12.80
 256,500 12.30 14.90 12.20 0 0 0
21/05/2018
13.60
 3,400 13.60 13.60 13.60 0 0 0
18/05/2018
13.90
 320,000 13.90 13.90 13.90 0 0 0
17/05/2018
14.10
 1,500 14.90 14.90 14.10 0 0 0
16/05/2018
13.90
 38,000 13.90 13.90 13.90 0 0 0
15/05/2018
14
 0 14 14 14 0 0 0
14/05/2018
14
 727,000 14 14.10 14 0 0 0
11/05/2018
14
 0 14 14 14 0 0 0
10/05/2018
14
 1,880 14 14 14 0 0 0
09/05/2018
13.60
 30,000 14.30 14.30 13.60 0 0 0
08/05/2018
14.60
 0 14.60 14.60 14.60 0 0 0
07/05/2018
14.30
 69,800 14.80 14.90 14.30 0 0 0
04/05/2018
14.40
 0 14.40 14.40 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |