Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2018	3.78	3,500	3.78	3.78	3.78	0	0	0
17/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
14/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
13/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
12/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
11/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
10/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
07/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
06/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
05/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
04/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
03/12/2018	5.04	0	5.04	5.04	5.04	0	0	0
30/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
29/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
28/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
27/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
26/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
23/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
22/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
21/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
20/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
19/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
16/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
15/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
14/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
13/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
12/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
09/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
08/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
07/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
06/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
05/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
02/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
01/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
31/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
30/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
29/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
26/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
25/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
24/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
23/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
22/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
19/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
18/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
17/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
16/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
15/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
12/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
11/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
10/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
09/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
08/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
05/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
04/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
03/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
02/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
01/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
28/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
27/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
26/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
25/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
24/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
21/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
20/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
19/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
18/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
17/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
14/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
13/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
12/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
11/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
10/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
07/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
06/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
05/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
04/09/2018	5.04	0	5.04	5.04	5.04	0	0	0
31/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
30/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
29/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
28/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
27/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
24/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
23/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
22/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
21/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
20/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
17/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
16/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
15/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
14/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
13/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
10/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
09/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
08/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
07/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
06/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
03/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
02/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
01/08/2018	5.04	0	5.04	5.04	5.04	0	0	0
31/07/2018	5.04	0	5.04	5.04	5.04	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	1.30	9.49%	5,300	0	0	13.70 15 15
2 tháng (2026-06-04)	2	15.38%	17,100	0	0	13 15 15
3 tháng (2026-05-05)	2.50	20%	20,500	0	0	12.50 15 15
6 tháng (2026-02-04)	4.50	42.86%	24,400	0	0	10.50 15 15
12 tháng (2025-08-08)	3	25%	29,200	0	0	10.50 15 15
24 tháng (2024-08-13)	-1.80	-10.71%	61,459	0	0	10.50 19.30 15
36 tháng (2023-08-21)	-0.50	-3.23%	86,981	0	0	8 20.70 15
60 tháng (2021-08-30)	10	199.85%	555,618	0	-0.0	5 20.70 15

CTCP Hóa Chất Hưng Phát Hà Bắc (hph)

THỐNG KÊ GIAO DỊCH