CTCP Xà phòng Hà Nội (xph)

14.60
0.60
(4.29%)
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
(2025-10-14) 		0.40 2.76% 95,600 0 0
13.50
16
14
2 tháng
(2025-09-15) 		-1 -6.29% 219,600 -3,000 -0.0
13.50
16
14
3 tháng
(2025-08-15) 		-0.50 -3.25% 518,300 -2,000 -0.0
13.50
16.50
14
6 tháng
(2025-05-19) 		5.40 56.84% 2,129,500 -6,500 -0.1
9
17.80
14
12 tháng
(2024-11-18) 		9.20 161.40% 2,914,994 -6,600 -0.1
5
17.80
14
24 tháng
(2023-11-24) 		9.10 156.90% 3,712,553 -3,100 -0.1
4.20
17.80
14
36 tháng
(2022-11-29) 		5.90 65.56% 3,966,999 -3,100 -0.1
4.20
17.80
14
60 tháng
(2020-12-09) 		8.80 144.26% 8,107,230 13,400 0.1
4.20
17.80
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2025
14.60
 2,700 14.60 14.60 14.60 0 0 0
13/11/2025
14
 5,000 14 14 14 0 0 0
12/11/2025
14.90
 0 14.90 14.90 14.90 0 0 0
11/11/2025
14.90
 0 14.90 14.90 14.90 0 0 0
10/11/2025
15
 600 14.80 15 14.80 0 0 0
07/11/2025
14.70
 0 14.70 14.70 14.70 0 0 0
06/11/2025
14.70
 0 14.70 14.70 14.70 0 0 0
05/11/2025
14.80
 200 14.50 14.80 14.50 0 0 0
04/11/2025
14
 7,300 14.40 14.40 14 0 0 0
03/11/2025
14
 1,000 15 15 14 0 0 0
31/10/2025
13.60
 4,300 13.90 14.20 13.60 0 0 0
30/10/2025
13.50
 8,500 14.10 14.10 13.50 0 0 0
29/10/2025
14.20
 2,600 14.50 14.50 14.10 0 0 0
28/10/2025
14.50
 17,500 14.10 14.50 12.80 0 0 0
27/10/2025
14.50
 6,500 14.60 14.60 14.50 0 0 0
24/10/2025
15
 100 15 15 15 0 0 0
23/10/2025
14.60
 1,400 14.90 14.90 14.60 0 0 0
22/10/2025
14.70
 9,300 15.20 15.30 14.70 0 0 0
21/10/2025
14.60
 3,500 14.70 14.70 14.60 0 0 0
20/10/2025
14.50
 17,300 14.70 16 14.50 0 0 0
17/10/2025
15.90
 4,500 15.50 16 14.70 0 0 0
16/10/2025
16
 9,000 14.40 16.90 14.30 0 0 0
15/10/2025
15
 900 15 15 15 0 0 0
14/10/2025
14.50
 1,100 15.20 15.20 14.50 0 0 0
13/10/2025
15.60
 4,400 15.60 15.60 14.50 0 0 0
10/10/2025
15.50
 8,600 16.60 17.50 15.50 0 0 0
09/10/2025
15.90
 12,100 16.50 17 15.90 0 0 0
08/10/2025
15.80
 15,100 14.50 15.80 14.50 0 900 -0.0
07/10/2025
14.30
 4,100 14.30 15.10 14.30 0 1,100 -0.0
06/10/2025
15.20
 2,900 15.20 15.20 15 0 0 0
03/10/2025
15.20
 1,300 14 15.20 14 0 0 0
02/10/2025
15.70
 3,000 15.70 15.70 15.70 0 0 0
01/10/2025
15.20
 5,300 15.20 15.30 15.10 0 0 0
30/09/2025
14.80
 10,200 15.90 15.90 14.20 0 1,000 -0.0
29/09/2025
14.80
 3,600 15.10 15.40 14.60 0 0 0
26/09/2025
14.30
 23,300 14 16.30 14 0 0 0
25/09/2025
14
 2,300 14 14.50 14 0 0 0
24/09/2025
14
 4,300 14.10 14.10 14 0 0 0
23/09/2025
14
 500 14.20 14.20 14 0 0 0
22/09/2025
14
 3,300 13.10 14 13.10 0 0 0
19/09/2025
14
 10,200 14 14 14 0 0 0
18/09/2025
14.20
 3,400 14.70 14.80 13.30 0 0 0
17/09/2025
14.50
 1,500 15 15 14.50 0 0 0
16/09/2025
15
 4,100 15 15 14.80 0 0 0
15/09/2025
15.90
 500 15.90 15.90 15.90 0 0 0
12/09/2025
14.60
 3,000 15.80 15.80 14.50 0 0 0
11/09/2025
15
 4,700 15 15 14.50 0 0 0
10/09/2025
15.60
 1,300 15.50 15.60 15.50 0 0 0
09/09/2025
15.10
 6,000 14.10 15.20 14 0 0 0
08/09/2025
14.10
 9,300 14.10 14.20 14 0 0 0
05/09/2025
14
 12,100 14.10 14.60 14 0 0 0
04/09/2025
14.70
 2,300 14.10 14.70 14.10 0 0 0
03/09/2025
14
 4,200 14.90 15 13.60 0 0 0
29/08/2025
15
 3,600 15 15 14.30 0 0 0
28/08/2025
15.40
 1,000 15.40 15.40 15.40 0 0 0
27/08/2025
14.40
 5,800 14.80 14.80 13.20 0 0 0
26/08/2025
14.90
 900 14.90 14.90 13.70 0 0 0
25/08/2025
13.50
 20,600 14.30 14.30 13.50 0 0 0
22/08/2025
14
 46,900 13.80 14.60 13 0 0 0
21/08/2025
13.90
 11,700 15.50 15.50 13.90 0 0 0
20/08/2025
15
 46,200 15.50 16.30 14.70 0 0 0
19/08/2025
16.50
 6,700 16.20 16.60 16.20 0 0 0
18/08/2025
16.20
 83,800 17 17.20 16 0 0 0
15/08/2025
15.40
 28,600 15.20 16 14.60 1,000 0 0
14/08/2025
16.60
 8,000 16 16.70 16 0 0 0
13/08/2025
16.60
 22,700 16.30 16.80 15 0 0 0
12/08/2025
16.30
 17,400 17 17 15.30 0 0 0
11/08/2025
16.90
 11,300 16.50 17.30 15.80 0 0 0
08/08/2025
17
 14,900 17.30 17.80 16.70 0 0 0
07/08/2025
16.30
 11,100 17.80 17.80 15.70 0 0 0
06/08/2025
15.60
 3,500 15.60 16.20 15.60 0 0 0
05/08/2025
15.40
 16,500 15.50 15.70 15.40 0 0 0
04/08/2025
15.70
 20,000 14.30 16.50 14.30 0 0 0
01/08/2025
15.30
 30,000 16 16.60 15.30 0 0 0
31/07/2025
16
 20,900 16.80 16.90 15.50 0 0 0
30/07/2025
15.60
 35,300 16.70 16.90 14.60 0 0 0
29/07/2025
15.20
 99,500 19.50 19.50 15.20 0 0 0
28/07/2025
17.80
 128,800 16.80 17.80 16.80 0 1,000 -0.0
25/07/2025
15.60
 78,100 14.40 15.60 14.40 0 0 0
24/07/2025
13.80
 78,800 13.70 13.80 12 0 3,500 -0.0
23/07/2025
12
 16,700 12 12.50 11.80 0 0 0
22/07/2025
12
 17,900 11.40 12.60 11.10 0 0 0
21/07/2025
11
 27,900 11.50 11.50 10.90 0 0 0
18/07/2025
11.50
 16,100 11.50 11.50 11.40 0 0 0
17/07/2025
11.40
 5,600 11.80 12.30 11.40 0 0 0
16/07/2025
11.30
 14,800 11.60 11.60 11.30 0 0 0
15/07/2025
11.60
 4,100 12 12 11.50 0 0 0
14/07/2025
11.80
 5,300 11.60 11.80 11.50 0 0 0
11/07/2025
11.80
 2,700 11.50 11.80 11.50 0 0 0
10/07/2025
11.80
 3,100 11.90 11.90 11.50 0 0 0
09/07/2025
11.50
 20,300 11.70 12 11.50 0 0 0
08/07/2025
12
 3,700 12.30 12.30 12 0 0 0
07/07/2025
12
 21,300 11.80 12.10 11.80 0 0 0
04/07/2025
11.30
 38,700 11.50 11.50 11 0 0 0
03/07/2025
11.40
 10,700 11.60 11.60 11.30 0 0 0
02/07/2025
11.60
 4,400 11.60 11.60 11.60 0 0 0
01/07/2025
11.80
 18,400 12 13.10 11.50 0 0 0
30/06/2025
11.80
 19,700 12.10 12.10 11.40 0 0 0
27/06/2025
12
 29,300 12.60 12.60 12 0 0 0
26/06/2025
12.10
 16,700 12.50 14.30 12.10 0 0 0
25/06/2025
12.50
 8,100 12.70 12.80 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |