CTCP Phân đạm và Hóa chất Hà Bắc (dhb)

7.70
-0.30
(-3.75%)
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) 		-0.70 -8.05% 25,900 0 0
7.70
8.70
7.70
2 tháng
(2025-10-06) 		-1 -11.11% 75,500 0 0
7.70
9
7.70
3 tháng
(2025-09-08) 		-1 -11.11% 189,800 0 0
7.70
9
7.70
6 tháng
(2025-06-09) 		-1 -11.11% 1,158,200 0 0
7.70
9.60
7.70
12 tháng
(2024-12-10) 		-0.60 -6.98% 3,390,104 0 0
7.10
10.70
7.70
24 tháng
(2023-12-22) 		-0.90 -10.11% 8,841,973 100 0.0
7.10
13.80
7.70
36 tháng
(2022-12-21) 		-3.10 -27.93% 9,507,954 100 0.0
6.50
13.80
7.70
60 tháng
(2020-12-31) 		0.80 11.11% 11,242,862 100 0.0
5
15.40
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
11.30
 32,400 11.10 11.60 11 0 0 0
27/10/2022
11.10
 0 11.10 11.10 11.10 0 0 0
26/10/2022
11.10
 0 11.10 11.10 11.10 0 0 0
25/10/2022
11.10
 0 11.10 11.10 11.10 0 0 0
24/10/2022
11.10
 0 11.20 11.10 11.20 0 0 0
21/10/2022
11.20
 8,900 12.10 12.10 11 0 0 0
20/10/2022
12.10
 0 12.10 12.10 12.10 0 0 0
19/10/2022
12.10
 0 12.10 12.10 12.10 0 0 0
18/10/2022
12.10
 0 12.10 12.10 12.10 0 0 0
17/10/2022
12.10
 0 12.30 12.10 12.30 0 0 0
14/10/2022
12.30
 5,101 12.50 12.50 11.20 0 0 0
13/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
12/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
11/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
10/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
07/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
06/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
05/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
04/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
03/10/2022
12.50
 0 12.50 12.50 12.50 0 0 0
30/09/2022
12.50
 2,100 12.40 12.50 12.50 0 0 0
29/09/2022
12.40
 0 12.40 12.40 12.40 0 0 0
28/09/2022
12.40
 0 12.40 12.40 12.40 0 0 0
27/09/2022
12.40
 0 12.40 12.40 12.40 0 0 0
26/09/2022
12.40
 0 12.50 12.40 12.50 0 0 0
23/09/2022
12.50
 18,000 12.50 12.60 11.60 0 0 0
22/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
21/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
20/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
19/09/2022
12.50
 0 12.40 12.50 12.40 0 0 0
16/09/2022
12.40
 7,700 12.10 12.50 12.10 0 0 0
15/09/2022
12.10
 0 12.10 12.10 12.10 0 0 0
14/09/2022
12.10
 0 12.10 12.10 12.10 0 0 0
13/09/2022
12.10
 0 12.10 12.10 12.10 0 0 0
12/09/2022
12.10
 0 12.50 12.10 12.10 0 0 0
09/09/2022
12.50
 27,200 12.50 12.50 11.50 0 0 0
08/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
07/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
06/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
05/09/2022
12.50
 0 12.50 12.50 12.50 0 0 0
31/08/2022
12.50
 0 12.50 12.50 12.50 0 0 0
30/08/2022
12.50
 0 12.50 12.50 12.50 0 0 0
29/08/2022
12.50
 0 12.10 12.50 12.50 0 0 0
26/08/2022
12.10
 15,000 11.60 13.10 12 0 0 0
25/08/2022
11.60
 0 11.60 11.60 11.60 0 0 0
24/08/2022
11.60
 0 11.60 11.60 11.60 0 0 0
23/08/2022
11.60
 0 11.60 11.60 11.60 0 0 0
22/08/2022
11.60
 0 11.80 11.60 11.60 0 0 0
19/08/2022
11.80
 9,900 11.50 11.90 11.10 0 0 0
18/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
17/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
16/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
15/08/2022
11.50
 0 11.40 11.50 11.50 0 0 0
12/08/2022
11.40
 17,000 11.70 12 11.30 0 0 0
11/08/2022
11.70
 0 11.70 11.70 11.70 0 0 0
10/08/2022
11.70
 0 11.70 11.70 11.70 0 0 0
09/08/2022
11.70
 0 11.70 11.70 11.70 0 0 0
08/08/2022
11.70
 0 11.80 11.70 11.70 0 0 0
05/08/2022
11.80
 19,300 11.30 11.80 10.30 0 0 0
04/08/2022
11.30
 0 11.30 11.30 11.30 0 0 0
03/08/2022
11.30
 0 11.30 11.30 11.30 0 0 0
02/08/2022
11.30
 0 11.30 11.30 11.30 0 0 0
01/08/2022
11.30
 0 11.50 11.30 11.30 0 0 0
29/07/2022
11.50
 8,000 11.40 11.60 10.90 0 0 0
28/07/2022
11.40
 0 11.40 11.40 11.40 0 0 0
27/07/2022
11.40
 0 11.40 11.40 11.40 0 0 0
26/07/2022
11.40
 0 11.40 11.40 11.40 0 0 0
25/07/2022
11.40
 0 11.60 11.40 11.40 0 0 0
22/07/2022
11.60
 20,530 11.50 11.60 11.30 0 0 0
21/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
20/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
19/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
18/07/2022
11.50
 0 11.70 11.50 11.50 0 0 0
15/07/2022
11.70
 33,200 10.20 11.70 10.30 0 0 0
14/07/2022
10.20
 0 10.20 10.20 10.20 0 0 0
13/07/2022
10.20
 0 10.20 10.20 10.20 0 0 0
12/07/2022
10.20
 0 10.20 10.20 10.20 0 0 0
11/07/2022
10.20
 0 11 10.20 10.20 0 0 0
08/07/2022
11
 13,700 10.30 11 9.50 0 0 0
07/07/2022
10.30
 0 10.30 10.30 10.30 0 0 0
06/07/2022
10.30
 0 10.30 10.30 10.30 0 0 0
05/07/2022
10.30
 0 10.30 10.30 10.30 0 0 0
04/07/2022
10.30
 0 10.50 10.30 10.30 0 0 0
01/07/2022
10.50
 10,100 10.10 10.50 10.10 0 0 0
30/06/2022
10.10
 0 10.10 10.10 10.10 0 0 0
29/06/2022
10.10
 0 10.10 10.10 10.10 0 0 0
28/06/2022
10.10
 0 10.10 10.10 10.10 0 0 0
27/06/2022
10.10
 0 10.60 10.10 10.10 0 0 0
24/06/2022
10.60
 9,000 10.30 10.60 10 0 0 0
23/06/2022
10.30
 0 10.30 10.30 10.30 0 0 0
22/06/2022
10.30
 0 10.30 10.30 10.30 0 0 0
21/06/2022
10.30
 0 10.30 10.30 10.30 0 0 0
20/06/2022
10.30
 0 11.30 10.30 10.30 0 0 0
17/06/2022
11.30
 37,200 11.20 11.60 9.80 0 0 0
16/06/2022
11.20
 0 11.20 11.20 11.20 0 0 0
15/06/2022
11.20
 0 11.20 11.20 11.20 0 0 0
14/06/2022
11.20
 0 11.20 11.20 11.20 0 0 0
13/06/2022
11.20
 0 12.50 11.20 12.50 0 0 0
10/06/2022
12.50
 54,000 12.80 13 10.90 0 0 0
09/06/2022
12.80
 0 12.80 12.80 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |