CTCP Xà phòng Hà Nội (xph)

14.40
0.30
(2.13%)
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) 		-0.80 -5.41% 65,400 0 0
13.30
15
14.40
2 tháng
(2025-10-06) 		-1.20 -7.89% 207,400 -2,000 -0.0
13.30
16
14.40
3 tháng
(2025-09-08) 		-0.10 -0.71% 308,500 -3,000 -0.0
13.30
16
14.40
6 tháng
(2025-06-09) 		2.10 17.65% 2,071,200 -6,500 -0.1
11
17.80
14.40
12 tháng
(2024-12-10) 		8.40 150% 2,947,294 -6,600 -0.1
5.40
17.80
14.40
24 tháng
(2023-12-18) 		8 133.33% 3,775,253 -3,100 -0.1
4.20
17.80
14.40
36 tháng
(2022-12-21) 		6.50 86.67% 4,028,199 -3,100 -0.1
4.20
17.80
14.40
60 tháng
(2020-12-31) 		7.10 102.90% 8,023,830 13,400 0.1
4.20
17.80
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
7
 25,900 6.10 7 6.10 0 0 0
01/12/2017
6.50
 9,000 6.60 6.70 6.50 0 0 0
30/11/2017
6.60
 7,500 6.50 6.60 6.40 0 0 0
29/11/2017
6.70
 0 6.70 6.70 6.70 0 0 0
28/11/2017
6.70
 100 6.70 6.70 6.70 0 0 0
27/11/2017
6
 3,200 6.10 6.10 6 0 0 0
24/11/2017
6.10
 8,200 6 6.10 6 0 0 0
23/11/2017
6.10
 12,100 6.10 6.20 6 0 0 0
22/11/2017
6
 8,000 5.90 6 5.90 0 0 0
21/11/2017
5.90
 1,000 5.90 5.90 5.90 0 0 0
20/11/2017
6.20
 2,300 6.30 6.30 6.20 0 0 0
17/11/2017
6.20
 300 6.20 6.20 6.20 0 0 0
16/11/2017
6.70
 200 5.50 6.70 5.50 0 0 0
15/11/2017
6.20
 4,300 6.10 6.20 6.10 0 0 0
14/11/2017
5.50
 500 5.30 5.50 5.30 0 0 0
13/11/2017
6.20
 7,500 6.10 6.20 6 0 0 0
10/11/2017
5.80
 8,200 6.60 6.60 5.80 0 0 0
09/11/2017
5.80
 10,000 6.90 6.90 5.80 0 0 0
08/11/2017
6.70
 100 6.70 6.70 6.70 0 0 0
07/11/2017
6
 2,000 7 7 6 0 0 0
06/11/2017
6.80
 300 6.20 6.80 6.20 0 0 0
03/11/2017
6.20
 1,700 6.30 6.30 6.20 0 0 0
02/11/2017
6.80
 100 6.80 6.80 6.80 0 0 0
01/11/2017
6
 2,200 6.10 6.10 6 0 0 0
31/10/2017
6.60
 8,700 7 7 6.10 0 0 0
30/10/2017
6.80
 6,400 7.80 7.80 6.30 0 0 0
27/10/2017
7.40
 200 6.80 7.40 6.80 0 0 0
26/10/2017
6.80
 8,100 6.90 6.90 6.30 0 0 0
25/10/2017
6.20
 800 6 6.20 5.50 0 0 0
24/10/2017
5.50
 3,100 5.70 5.70 5.50 0 0 0
23/10/2017
5.70
 24,300 5.70 5.80 5.70 0 0 0
20/10/2017
6.30
 100 6.30 6.30 6.30 0 0 0
19/10/2017
5.80
 1,200 5.80 5.80 5.70 0 0 0
18/10/2017
5.70
 10,800 5.70 5.80 5.60 0 0 0
17/10/2017
5.70
 6,500 5.60 5.80 5.60 0 0 0
16/10/2017
5.60
 0 5.60 5.60 5.60 0 0 0
13/10/2017
5.60
 200 5.60 5.60 5.60 0 0 0
12/10/2017
5.60
 900 5.70 5.70 5.40 0 0 0
11/10/2017
5.40
 900 5.60 5.60 5.40 0 0 0
10/10/2017
5.60
 2,800 4.80 5.60 4.80 0 0 0
09/10/2017
5.60
 1,000 5.60 5.60 5.60 0 0 0
06/10/2017
5.70
 5,400 5.60 5.70 5.60 0 0 0
05/10/2017
5.70
 0 5.70 5.70 5.70 0 0 0
04/10/2017
5.70
 2,600 5.70 5.70 5.60 0 0 0
03/10/2017
5.70
 1,000 5.70 5.70 5.70 0 0 0
02/10/2017
5.70
 2,004 5.70 5.70 5.70 0 0 0
29/09/2017
5.70
 5,900 5.70 5.70 5.70 0 0 0
28/09/2017
5.70
 800 5.70 5.70 5.70 0 0 0
27/09/2017
5.70
 300 5.70 5.70 5.70 0 0 0
26/09/2017
5.70
 2,500 5.70 5.70 5.70 0 0 0
25/09/2017
5.80
 2,000 5.80 5.80 5.80 0 0 0
22/09/2017
6.20
 0 6.20 6.20 6.20 0 0 0
21/09/2017
6.20
 400 6.20 6.20 6.20 0 0 0
20/09/2017
5.60
 2,900 5.90 5.90 5.60 0 0 0
19/09/2017
5.70
 2,296 5.50 6 5.50 0 0 0
18/09/2017
6.40
 100 6.40 6.40 6.40 0 0 0
15/09/2017
6.30
 800 6.20 6.30 6.20 0 0 0
14/09/2017
5.80
 800 5.50 5.80 5.40 0 0 0
13/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
12/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
11/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
08/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
07/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
06/09/2017
6.70
 2,200 5.90 6.70 6.70 0 0 0
05/09/2017
6.70
 0 6.70 6.70 6.70 0 0 0
01/09/2017
6.70
 0 6.70 6.70 6.70 0 0 0
31/08/2017
6.70
 100 6.70 6.70 6.70 0 0 0
30/08/2017
6.20
 200 6.20 6.20 6.20 0 0 0
29/08/2017
5.80
 1,400 5.90 5.90 5.80 0 0 0
28/08/2017
5.50
 8,800 5.20 5.90 5.20 0 0 0
25/08/2017
6.10
 500 6.10 6.10 6.10 0 0 0
24/08/2017
5.80
 1,100 5.80 5.80 5.80 0 0 0
23/08/2017
5.80
 7,200 5.70 5.80 5.60 0 0 0
22/08/2017
5.90
 2,100 5.90 5.90 5.80 0 0 0
21/08/2017
5.90
 100 5.90 5.90 5.90 0 0 0
18/08/2017
5.70
 11,900 5.90 5.90 5.70 0 0 0
17/08/2017
5.80
 700 5.80 5.80 5.80 0 0 0
16/08/2017
5.70
 24,600 5.90 5.90 5.50 0 0 0
15/08/2017
5.80
 2,100 5.90 5.90 5.80 0 0 0
14/08/2017
5.80
 1,200 6 6 5.80 0 0 0
11/08/2017
6.10
 1,900 5.80 6.10 5.70 0 0 0
10/08/2017
5.80
 1,500 6.40 6.40 5.80 0 0 0
09/08/2017
6.10
 6,700 5.70 6.10 5.70 0 0 0
08/08/2017
5.90
 2,300 6.30 6.30 5.90 0 0 0
07/08/2017
6
 2,600 6 6 5.80 0 0 0
04/08/2017
5.90
 2,100 6 6 5.90 0 0 0
03/08/2017
6
 800 6 6 5.80 0 0 0
02/08/2017
5.80
 4,300 6.10 6.10 5.80 0 0 0
01/08/2017
5.90
 17,000 6 6 5.80 0 0 0
31/07/2017
6
 2,800 6.20 6.20 5.70 0 0 0
28/07/2017
5.80
 1,700 6 6 5.60 0 0 0
27/07/2017
5.90
 4,600 5.80 5.90 5.70 0 0 0
26/07/2017
6
 2,500 6.40 6.40 6 0 0 0
25/07/2017
6
 1,900 6.20 6.20 6 0 0 0
24/07/2017
5.90
 27,900 6.30 6.30 5.80 0 0 0
21/07/2017
6.40
 400 6.40 6.40 6.40 0 0 0
20/07/2017
6.40
 100 6.40 6.40 6.40 0 0 0
19/07/2017
6.50
 600 6 6.50 6 0 0 0
18/07/2017
5.90
 3,500 6.30 6.30 5.80 0 0 0
17/07/2017
5.70
 22,600 6.40 6.40 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |