CTCP Khu công nghiệp Hiệp Phước (hpi)

31.50
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
(2025-06-30) 		5.60 25.45% 2,800 0 0
21.60
31.50
31.50
2 tháng
(2025-05-29) 		5.60 25.45% 2,800 0 0
21.60
31.50
31.50
3 tháng
(2025-04-29) 		5.60 25.45% 4,600 0 0
20.20
31.50
31.50
6 tháng
(2025-02-03) 		7.60 38% 17,912 0 0
18.50
31.50
31.50
12 tháng
(2024-08-02) 		11 66.27% 22,718 0 0
13
31.50
31.50
24 tháng
(2023-08-08) 		1.20 4.55% 41,414 0 0
13
31.50
31.50
36 tháng
(2022-08-15) 		10.50 61.40% 77,840 0 0
13
33.50
31.50
60 tháng
(2020-08-24) 		17 160.38% 1,582,598 0 -0.0
10.60
37.20
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2018
13.90
 38,000 13.90 13.90 13.90 0 0 0
15/05/2018
14
 0 14 14 14 0 0 0
14/05/2018
14
 727,000 14 14.10 14 0 0 0
11/05/2018
14
 0 14 14 14 0 0 0
10/05/2018
14
 1,880 14 14 14 0 0 0
09/05/2018
13.60
 30,000 14.30 14.30 13.60 0 0 0
08/05/2018
14.60
 0 14.60 14.60 14.60 0 0 0
07/05/2018
14.30
 69,800 14.80 14.90 14.30 0 0 0
04/05/2018
14.40
 0 14.40 14.40 14.40 0 0 0
03/05/2018
14.40
 56,905 14.40 14.90 14.30 0 0 0
02/05/2018
14.50
 110,800 14.40 14.50 14.40 0 0 0
27/04/2018
14.30
 0 14.30 14.30 14.30 0 0 0
26/04/2018
14.80
 80,100 14.30 14.80 14.30 0 0 0
24/04/2018
14.30
 48,000 14.20 15 14.10 0 0 0
23/04/2018
14.90
 51,300 14.10 14.90 14.10 0 0 0
20/04/2018
14
 37,766 14.10 14.10 14 0 0 0
19/04/2018
14.20
 80,000 14.20 14.20 14.20 0 0 0
18/04/2018
14.20
 102,400 14.30 14.30 14.20 0 0 0
17/04/2018
15
 6,600 14.10 15 14 0 0 0
16/04/2018
14.10
 30,600 14.10 14.40 13.80 0 0 0
13/04/2018
15.30
 53,600 14.20 15.30 14.10 0 0 0
12/04/2018
14.20
 110,600 14.10 15.40 14.10 0 0 0
11/04/2018
14.30
 100,000 14.30 14.30 14.30 0 0 0
10/04/2018
13.90
 93,000 15.80 16 13.70 0 0 0
09/04/2018
14.50
 51,000 14.20 14.50 14.20 0 0 0
06/04/2018
14
 77,300 15.90 16 14 0 0 0
05/04/2018
15.50
 32,200 14.40 15.50 14.40 0 0 0
04/04/2018
16
 55,800 15.50 16 14.30 0 0 0
03/04/2018
14.70
 30,000 14.70 14.70 14.70 0 0 0
02/04/2018
14.20
 10,000 14.20 14.20 14.20 0 0 0
30/03/2018
13.70
 203,300 14.80 15.90 13.50 0 0 0
29/03/2018
15.70
 500 15.70 15.70 15.70 0 0 0
28/03/2018
14.80
 3,800 15.20 15.20 14.80 0 0 0
27/03/2018
15.70
 149,300 14.60 15.70 14.50 0 0 0
26/03/2018
13.90
 73,400 13.70 15.10 13.70 0 0 0
23/03/2018
14.20
 340,300 13.20 14.30 13.20 0 0 0
22/03/2018
14.70
 139,300 15 15 14.70 0 0 0
21/03/2018
15.40
 71,500 15 15.40 14.30 0 0 0
20/03/2018
15
 100 15 15 15 0 0 0
19/03/2018
14.70
 265,500 15.10 15.10 14.70 0 0 0
16/03/2018
15
 200 15 15 15 0 0 0
15/03/2018
16.90
 102,100 16.90 16.90 14.60 0 0 0
14/03/2018
14.10
 210,000 15.30 16.10 14.10 0 0 0
13/03/2018
14.70
 20,100 14 14.70 14 0 0 0
12/03/2018
17
 100,400 14.90 17 12.70 0 0 0
09/03/2018
14.80
 81,900 15.50 15.90 14.40 0 0 0
08/03/2018
13.70
 158,300 17 17.30 13.70 0 0 0
07/03/2018
15.10
 14,400 15 15.10 15 0 0 0
06/03/2018
15
 165,107 13.80 15 13 0 0 0
05/03/2018
13.70
 207,000 15.30 15.50 13.70 0 0 0
02/03/2018
13.40
 131,500 15 15.60 13.30 0 0 0
01/03/2018
13.30
 158,800 14.10 15.80 13.30 0 0 0
28/02/2018
13.60
 123,700 14.80 14.80 13.60 0 0 0
27/02/2018
13.90
 153,120 13.90 13.90 12.90 0 0 0
26/02/2018
11.90
 182,400 13.50 13.50 11.90 0 0 0
23/02/2018
11.80
 100 11.80 11.80 11.80 0 0 0
22/02/2018
13.20
 200,800 13.20 13.20 10 0 0 0
21/02/2018
11.50
 9,000 11.50 11.50 11.50 0 0 0
13/02/2018
12.70
 116,901 12.70 12.70 9.70 0 0 0
12/02/2018
11.10
 100 11.10 11.10 11.10 0 0 0
09/02/2018
9.40
 250,013 12.60 12.60 9.40 0 0 0
08/02/2018
13.20
 15,500 11.50 13.20 9.80 0 0 0
07/02/2018
13
 293,600 12 13 11.40 0 0 0
06/02/2018
12.30
 15,700 16.50 16.50 12.30 0 0 0
05/02/2018
14.40
 25,000 14.40 14.40 14.40 0 0 0
02/02/2018
16.60
 19,300 18 18 16.60 0 0 0
01/02/2018
19.50
 100 19.50 19.50 19.50 0 0 0
31/01/2018
17
 4,900 17 17 17 0 0 0
30/01/2018
15.80
 100 15.80 15.80 15.80 0 0 0
29/01/2018
15.80
 10,000 15.80 15.80 15.80 0 0 0
26/01/2018
13.80
 600 13.80 13.80 13.80 0 0 0
25/01/2018
14.70
 80,200 12 14.70 12 0 0 0
24/01/2018
12.80
 0 12.80 12.80 12.80 0 0 0
23/01/2018
12.80
 0 12.80 12.80 12.80 0 0 0
22/01/2018
16.90
 70,300 16.90 16.90 12.50 0 0 0
19/01/2018
14.70
 0 14.70 14.70 14.70 0 0 0
18/01/2018
13.50
 12,000 15.80 15.80 13.50 0 0 0
17/01/2018
15.80
 5,000 15.80 15.80 15.80 0 0 0
16/01/2018
17.20
 500 17.20 17.20 17.20 0 0 0
15/01/2018
20
 0 20 20 20 0 0 0
12/01/2018
20
 0 20 20 20 0 0 0
11/01/2018
20
 0 20 20 20 0 0 0
10/01/2018
20
 0 20 20 20 0 0 0
09/01/2018
20
 0 20 20 20 0 0 0
08/01/2018
20
 0 20 20 20 0 0 0
05/01/2018
20
 0 20 20 20 0 0 0
04/01/2018
20
 0 20 20 20 0 0 0
03/01/2018
20
 0 20 20 20 0 0 0
02/01/2018
20
 0 20 20 20 0 0 0
29/12/2017
20
 0 20 20 20 0 0 0
28/12/2017
20
 0 20 20 20 0 0 0
27/12/2017
20
 0 20 20 20 0 0 0
26/12/2017
20
 0 20 20 20 0 0 0
25/12/2017
20
 0 20 20 20 0 0 0
22/12/2017
20
 0 20 20 20 0 0 0
21/12/2017
20
 0 20 20 20 0 0 0
20/12/2017
20
 0 20 20 20 0 0 0
19/12/2017
20
 0 20 20 20 0 0 0
18/12/2017
20
 0 20 20 20 0 0 0
15/12/2017
20
 0 20 20 20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |