CTCP Khu công nghiệp Hiệp Phước (hpi)

14.90
0
(0%)
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
(2024-08-20) 		-1.70 -10.24% 1,400 0 0
14.50
16.90
14.90
2 tháng
(2024-07-22) 		-3.90 -20.74% 4,600 0 0
14.50
19
14.90
3 tháng
(2024-06-21) 		-2.60 -14.86% 7,600 0 0
14.50
20
14.90
6 tháng
(2024-03-25) 		-5.30 -26.24% 9,300 0 0
13.70
20.20
14.90
12 tháng
(2023-09-25) 		-11.50 -43.56% 19,436 0 0
13.70
26.40
14.90
24 tháng
(2022-09-30) 		-7.60 -33.78% 55,919 0 0
13.70
33.50
14.90
36 tháng
(2021-10-05) 		-9 -37.66% 293,531 0 0
13.70
37.20
14.90
60 tháng
(2019-10-16) 		-8.90 -37.39% 2,073,521 -2,000 -0.1
8.20
37.20
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
13
 700 13.50 13.50 13 0 0 0
16/09/2020
14
 0 14 14 14 0 0 0
15/09/2020
13.90
 2,400 13.90 14 13.90 0 0 0
14/09/2020
14
 2,500 14 14.10 14 0 0 0
11/09/2020
14.80
 300 14.80 14.80 14.80 0 0 0
10/09/2020
14.80
 3,700 14.80 14.80 14.80 0 0 0
09/09/2020
15.30
 2,700 14 15.40 14 0 0 0
08/09/2020
14.60
 3,200 14.60 16.90 14.30 0 0 0
07/09/2020
17
 1,100 16 17 16 0 0 0
04/09/2020
16.60
 18,501 16.60 16.60 14.60 0 0 0
03/09/2020
17.40
 23,500 18.10 18.10 16.60 0 0 0
01/09/2020
15.90
 10,200 15.50 15.90 15.50 0 0 0
31/08/2020
13.90
 13,700 13.90 13.90 13.50 0 0 0
28/08/2020
12.10
 7,600 12 12.10 12 0 0 0
27/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
26/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
25/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
24/08/2020
10.60
 0 10.60 10.60 10.60 0 0 0
21/08/2020
10.80
 14,500 10.20 10.80 10.20 0 0 0
20/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
19/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
18/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
17/08/2020
9.40
 0 9.40 9.40 9.40 0 0 0
14/08/2020
9.40
 2,900 9.40 9.40 9.40 0 0 0
13/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
12/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
11/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
10/08/2020
8.20
 0 8.20 8.20 8.20 0 0 0
07/08/2020
9.70
 1,600 8.20 9.70 8 0 0 0
06/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
05/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
04/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
03/08/2020
8.60
 0 8.60 8.60 8.60 0 0 0
31/07/2020
8.80
 24,100 9.10 9.10 8.50 0 0 0
30/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
29/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
28/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
27/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
24/07/2020
9.50
 15,302 11.50 11.50 9.50 0 0 0
23/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
22/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
21/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
20/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
17/07/2020
11.10
 9,901 11.10 11.10 11.10 0 0 0
16/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
15/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
14/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
13/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
10/07/2020
11
 24,100 12.30 12.30 11 0 0 0
09/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
08/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
07/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
06/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
03/07/2020
12.40
 42,000 14.10 14.10 12.40 0 0 0
02/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
01/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
30/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
29/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
26/06/2020
14.30
 7,400 14.20 15 14.20 0 0 0
25/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
23/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
22/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
19/06/2020
14.20
 2,600 14.80 14.80 14.20 0 0 0
18/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
17/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
16/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
15/06/2020
14.80
 0 14.80 14.80 14.80 0 0 0
12/06/2020
14.20
 4,600 15.30 15.30 14.20 0 0 0
11/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
10/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
09/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
08/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
05/06/2020
15.30
 6,400 15 15.90 15 0 0 0
04/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
03/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
02/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
01/06/2020
15.30
 0 15.30 15.30 15.30 0 0 0
29/05/2020
15
 5,400 14.80 15.80 14.80 0 0 0
28/05/2020
15
 0 15 15 15 0 0 0
27/05/2020
15
 0 15 15 15 0 0 0
26/05/2020
15
 0 15 15 15 0 0 0
25/05/2020
15
 0 15 15 15 0 0 0
22/05/2020
15
 0 15 15 15 0 0 0
21/05/2020
15
 0 15 15 15 0 0 0
20/05/2020
15
 0 15 15 15 0 0 0
19/05/2020
15
 300 15 15 15 0 0 0
18/05/2020
15
 100 15 15 15 0 0 0
15/05/2020
14.90
 63,200 15 15 14.90 0 0 0
14/05/2020
14.90
 20,100 15.40 15.40 14.90 0 0 0
13/05/2020
15
 2,400 15 15 15 0 0 0
12/05/2020
15
 1,200 15 15 15 0 0 0
11/05/2020
14.50
 1,100 15.50 15.50 14.50 0 0 0
08/05/2020
15
 2,700 14.50 15 14.50 0 0 0
07/05/2020
14.50
 100 14.50 14.50 14.50 0 0 0
06/05/2020
13.90
 0 13.90 13.90 13.90 0 0 0
05/05/2020
13.90
 200 13.90 13.90 13.90 0 0 0
04/05/2020
13.90
 100 13.90 13.90 13.90 0 0 0
29/04/2020
14.60
 0 14.60 14.60 14.60 0 0 0
28/04/2020
14.50
 4,800 15 15 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |