Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2017	18.80	100	18.70	18.80	18.80	0	0	0
17/02/2017	18.70	200	18.80	18.80	18.70	0	0	0
16/02/2017	18.80	300	18.80	18.80	18.60	0	0	0
15/02/2017	18.80	100	18.80	18.80	18.80	0	0	0
14/02/2017	18.80	200	18.80	18.80	18.70	0	0	0
13/02/2017	18.80	300	18.70	18.80	18.70	0	0	0
10/02/2017	18.70	300	18.80	18.80	18.70	0	0	0
09/02/2017	18.80	100	18.90	18.90	18.80	0	0	0
08/02/2017	18.90	200	18.90	18.90	18.90	0	0	0
07/02/2017	18.90	400	18.80	18.90	18.80	0	0	0
06/02/2017	18.80	100	18.70	18.80	18.80	0	0	0
03/02/2017	18.70	1,600	18.80	18.80	18.60	0	0	0
02/02/2017	18.80	100	18.80	18.80	18.80	0	0	0
25/01/2017	18.80	100	18.70	18.80	18.80	0	0	0
24/01/2017	18.70	200	18.70	18.80	18.70	0	0	0
23/01/2017	18.70	100	18.70	18.70	18.70	0	0	0
20/01/2017	18.70	0	18.70	18.70	18.70	0	0	0
19/01/2017	18.70	200	18.80	18.80	18.70	0	0	0
18/01/2017	18.80	1,100	18.70	18.80	18.50	0	0	0
17/01/2017	18.70	300	18.80	18.90	18.70	0	0	0
16/01/2017	18.80	100	18.80	18.80	18.80	0	0	0
13/01/2017	18.80	200	18.70	18.80	18.80	0	0	0
12/01/2017	18.70	300	18.70	18.80	18.70	0	0	0
11/01/2017	18.70	200	18.80	18.80	18.70	0	0	0
10/01/2017	18.80	100	18.70	18.80	18.80	0	0	0
09/01/2017	18.70	200	18.80	18.80	18.70	0	0	0
06/01/2017	18.80	300	18.70	18.80	18.70	0	0	0
05/01/2017	18.70	200	18.70	18.80	18.70	0	0	0
04/01/2017	18.70	200	18.70	18.70	18.70	0	0	0
03/01/2017	18.70	100	18.80	18.80	18.70	0	0	0
30/12/2016	18.80	200	18.70	18.80	18.70	0	0	0
29/12/2016	18.70	300	18.80	18.80	18.70	0	0	0
28/12/2016	18.80	100	18.80	18.80	18.80	0	0	0
27/12/2016	18.80	800	18.70	18.80	18.60	0	0	0
26/12/2016	18.70	1,100	18.60	18.70	18.50	0	0	0
23/12/2016	18.60	300	18.70	18.70	18.60	0	0	0
22/12/2016	18.70	200	18.70	18.70	18.70	0	0	0
21/12/2016	18.70	100	18.70	18.70	18.70	0	0	0
20/12/2016	18.70	200	18.70	18.70	18.70	0	0	0
19/12/2016	18.70	400	18.50	18.70	18.60	0	0	0
16/12/2016	18.50	300	18.70	18.70	18.50	0	0	0
15/12/2016	18.70	100	18.70	18.70	18.70	0	0	0
14/12/2016	18.70	400	18.60	18.70	18.60	0	0	0
13/12/2016	18.60	400	18.70	18.70	18.60	0	0	0
12/12/2016	18.70	200	18.60	18.70	18.60	0	0	0
09/12/2016	18.60	200	18.70	18.70	18.60	0	0	0
08/12/2016	18.70	200	18.70	18.70	18.60	0	0	0
07/12/2016	18.70	200	18.70	18.70	18.70	0	0	0
06/12/2016	18.70	100	18.70	18.70	18.70	0	0	0
05/12/2016	18.70	400	18.60	18.70	18.60	0	0	0
02/12/2016	18.60	200	18.70	18.70	18.60	0	0	0
01/12/2016	18.70	500	18.80	18.80	18.60	0	0	0
30/11/2016	18.80	500	18.70	18.80	18.60	0	0	0
29/11/2016	18.70	300	18.70	18.70	18.60	0	0	0
28/11/2016	18.70	200	18.70	18.70	18.60	0	0	0
25/11/2016	18.70	300	18.60	18.70	18.60	0	0	0
24/11/2016	18.60	200	18.70	19.20	18.60	100	0	0.0
23/11/2016	18.70	100	18.60	18.70	18.70	0	0	0
22/11/2016	18.60	300	18.70	18.70	18.50	0	100	-0.0
21/11/2016	18.70	100	18.70	18.70	18.70	0	0	0
18/11/2016	18.70	200	18.70	18.70	18.70	0	0	0
17/11/2016	18.70	100	18.70	18.70	18.70	0	0	0
16/11/2016	18.70	200	18.60	18.70	18.70	0	0	0
15/11/2016	18.60	200	18.70	18.70	18.60	0	0	0
14/11/2016	18.70	300	18.60	18.70	18.60	0	0	0
11/11/2016	18.60	200	18.70	18.70	18.60	0	0	0
10/11/2016	18.70	300	18.60	18.70	18.60	0	0	0
09/11/2016	18.60	400	18.70	18.70	18.60	0	0	0
08/11/2016	18.70	100	18.70	18.70	18.70	0	0	0
07/11/2016	18.70	300	18.60	18.70	18.60	0	0	0
04/11/2016	18.60	100	18.60	18.60	18.60	0	0	0
03/11/2016	18.60	200	18.50	18.60	18.50	0	0	0
02/11/2016	18.50	400	18.60	18.60	18.50	0	0	0
01/11/2016	18.60	300	18.50	18.60	18.50	100	0	0.0
31/10/2016	18.50	200	18.50	18.50	18.50	0	0	0
28/10/2016	18.50	300	18.40	18.50	18.40	0	0	0
27/10/2016	18.40	400	18.50	18.50	18.20	0	0	0
26/10/2016	18.50	400	18.40	18.50	18.30	0	0	0
25/10/2016	18.40	300	18.20	18.40	18.20	0	0	0
24/10/2016	18.20	300	18.40	18.40	18.20	0	0	0
21/10/2016	18.40	400	18.40	18.40	17.40	0	0	0
20/10/2016	18.40	600	18.40	18.40	18.20	0	0	0
19/10/2016	18.40	700	18.50	18.50	18.30	0	0	0
18/10/2016	18.50	500	18.40	18.60	18.40	0	0	0
17/10/2016	18.40	500	18.40	18.60	18.40	0	0	0
14/10/2016	18.40	400	18.30	18.40	18.20	0	0	0
13/10/2016	18.30	400	18.20	18.30	18.10	0	0	0
12/10/2016	18.20	300	18.30	18.30	18.20	0	0	0
11/10/2016	18.30	300	18.50	18.50	18.30	0	0	0
10/10/2016	18.50	400	18.40	18.50	18.30	0	0	0
07/10/2016	18.40	500	18.30	18.40	18.20	0	0	0
06/10/2016	18.30	100	18.30	18.30	18.30	0	0	0
05/10/2016	18.30	400	18.30	18.50	18.20	0	0	0
04/10/2016	18.30	100	18.30	18.30	18.30	0	0	0
03/10/2016	18.30	300	18.20	18.30	18.20	0	0	0
30/09/2016	18.20	300	18.30	18.30	18	0	0	0
29/09/2016	18.30	200	18.50	18.50	18.30	0	0	0
28/09/2016	18.50	200	18.40	18.50	18.40	0	0	0
27/09/2016	18.40	200	18.40	18.50	18.40	0	0	0
26/09/2016	18.40	400	18.40	18.40	18.30	0	0	0

Page:
<<
22
23
24
>>

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)	0	0%	0	0	0	7.40 7.40 7.40
2 tháng (2025-10-06)	0	0%	0	0	0	7.40 7.40 7.40
3 tháng (2025-09-05)	0	0%	100	0	0	7.40 7.40 7.40
6 tháng (2025-06-09)	0	0%	100	0	0	7.40 7.40 7.40
12 tháng (2024-12-09)	0	0%	1,200	0	0	7.40 7.40 7.40
24 tháng (2023-12-15)	-4.60	-38.33%	2,241	0	0	7.40 12 7.40
36 tháng (2022-12-20)	-29.80	-80.11%	199,263	0	0	7.40 37.20 7.40
60 tháng (2020-12-30)	-5.50	-42.64%	1,152,784	-18,300	-0.2	7.40 37.20 7.40

CTCP Xây dựng Thương mại và Khoáng Sản Hoàng Phúc (hpm)

THỐNG KÊ GIAO DỊCH