CTCP Xà phòng Hà Nội (xph)

6.60
-0.10
(-1.49%)
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
(2024-04-22) 		0.30 4.69% 32,806 0 0
6.20
7.40
6.50
2 tháng
(2024-03-21) 		1.60 31.37% 304,648 3,400 0.0
4.70
8.10
6.50
3 tháng
(2024-02-20) 		1.90 39.58% 343,810 3,400 0.0
4.20
8.10
6.50
6 tháng
(2023-11-22) 		0.90 15.52% 388,618 3,400 0.0
4.20
8.10
6.50
12 tháng
(2023-05-26) 		-0.70 -9.46% 595,963 3,400 0.0
4.20
8.10
6.50
24 tháng
(2022-05-31) 		-4.20 -38.53% 733,165 3,400 0.0
4.20
12.50
6.50
36 tháng
(2021-06-07) 		-3.80 -36.19% 2,315,887 19,900 0.2
4.20
12.50
6.50
60 tháng
(2019-06-17) 		-0.20 -2.90% 6,396,580 19,900 0.2
3.60
15.80
6.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#2201 30/07/2015
8.50
0.10
 2,300 8.40 8.90 8.40 0 0 0
#2202 29/07/2015
8.40
-0.30
 16,900 8.50 8.60 8.40 0 0 0
#2203 28/07/2015
8.70
-0.40
 9,000 8.70 8.80 8.50 0 0 0
#2204 27/07/2015
9.10
0.60
 4,700 8.80 9.10 8.60 0 0 0
#2205 24/07/2015
8.50
-0.40
 5,800 9.20 9.20 8.50 0 0 0
#2206 23/07/2015
8.90
-0.20
 2,100 8.60 9 8.60 0 0 0
#2207 22/07/2015
9.10
0
 6,400 9 9.10 8.60 0 0 0
#2208 21/07/2015
9.10
0.20
 600 8.40 9.10 8.40 0 0 0
#2209 20/07/2015
8.90
-0.20
 19,600 9.90 9.90 8.30 0 0 0
#2210 17/07/2015
9.10
0.60
 1,000 8.80 9.10 8.80 0 0 0
#2211 16/07/2015
8.50
0.10
 12,800 9.10 9.20 8.50 0 0 0
#2212 15/07/2015
8.40
-0.30
 13,600 9.70 9.70 8.30 0 0 0
#2213 14/07/2015
8.70
-0.30
 12,700 8.80 9.10 8.70 0 0 0
#2214 13/07/2015
9
0.30
 8,700 9 9.10 8.30 0 0 0
#2215 10/07/2015
8.70
-0.20
 13,700 9.80 9.80 8.70 0 0 0
#2216 09/07/2015
8.90
0.10
 14,120 8.60 9.60 8.60 0 0 0
#2217 08/07/2015
8.80
-0.20
 8,100 8.10 8.90 8.10 0 0 0
#2218 07/07/2015
9
-0.10
 26,400 8.70 9.10 8.60 0 0 0
#2219 06/07/2015
9.10
-0.60
 23,700 9.20 9.20 9.10 0 0 0
#2220 03/07/2015
9.70
0.50
 18,100 9.90 10 9.30 0 0 0
#2221 02/07/2015
9.20
-0.10
 9,300 9 9.60 9 0 0 0
#2222 01/07/2015
9.30
0.10
 2,500 9.60 9.80 9.30 0 0 0
#2223 30/06/2015
9.20
-0.40
 7,500 9.20 9.30 9.10 0 0 0
#2224 29/06/2015
9.60
-0.10
 5,600 9.10 9.60 9.10 0 0 0
#2225 26/06/2015
9.70
0.60
 2,700 9.90 9.90 9.10 0 0 0
#2226 25/06/2015
9.10
-0.70
 10,600 10 10 9.10 0 0 0
#2227 24/06/2015
9.80
-0.20
 13,900 10 10 9.80 0 0 0
#2228 23/06/2015
10
0.10
 15,800 10 10 10 0 0 0
#2229 22/06/2015
9.90
-0.50
 20,100 10.40 10.40 9.80 0 0 0
#2230 19/06/2015
10.40
0.80
 61,100 10 10.40 10 0 0 0
#2231 18/06/2015
9.60
0.10
 4,600 10 10 9.50 0 0 0
#2232 17/06/2015
9.50
-0.10
 91,700 9.60 10 9 0 0 0
#2233 16/06/2015
9.60
-0.20
 15,275 9.70 10.40 9.60 0 0 0
#2234 15/06/2015
9.80
-0.10
 24,810 10 10 9 0 0 0
#2235 12/06/2015
9.90
-1.10
 19,700 10 10.60 9.90 0 0 0
#2236 11/06/2015
11
0.20
 17,900 10.90 11.10 10.50 0 0 0
#2237 10/06/2015
10.80
0
 136,428 11.80 11.80 10.80 0 0 0
#2238 09/06/2015
10.80
0.90
 98,700 10.80 10.80 10.70 0 0 0
#2239 08/06/2015
9.90
0.60
 1,310 9.90 9.90 9.90 0 0 0
#2240 05/06/2015
9.30
0.80
 26,702 8.60 9.30 8.60 0 0 0
#2241 04/06/2015
8.50
-0.20
 44,000 8.50 8.60 8.20 0 0 0
#2242 03/06/2015
8.70
0.30
 3,100 9.10 9.10 8 0 0 0
#2243 02/06/2015
8.40
-0.30
 45,300 8.90 8.90 8.30 0 0 0
#2244 01/06/2015
8.70
-0.30
 35,300 8.90 9.10 8.40 0 0 0
#2245 29/05/2015
9
-0.20
 15,548 9.10 9.10 8.50 0 0 0
#2246 28/05/2015
9.20
0.20
 13,650 9.20 9.20 9.10 0 0 0
#2247 27/05/2015
9
-0.50
 44,530 9.30 9.30 9 0 0 0
#2248 26/05/2015
9.50
0.40
 25,200 9.20 9.70 9 0 0 0
#2249 25/05/2015
9.10
-0.50
 20,700 9.10 9.40 9 0 0 0
#2250 22/05/2015
9.60
-0.10
 7,700 9.60 9.60 9.40 0 0 0
#2251 21/05/2015
9.70
-0.20
 10,900 8.80 10 8.80 0 0 0
#2252 20/05/2015
9.90
1
 18,600 9.80 9.90 9 0 0 0
#2253 19/05/2015
8.90
-0.50
 17,200 9.50 9.50 8.60 0 0 0
#2254 18/05/2015
9.40
0
 44,300 9.30 9.60 9 0 0 0
#2255 15/05/2015
9.40
0.10
 35,000 10.20 10.20 8.50 0 0 0
#2256 14/05/2015
9.30
-0.60
 16,513 9.60 9.60 9.20 0 0 0
#2257 13/05/2015
9.90
0.10
 44,800 10.60 10.60 9.90 0 0 0
#2258 12/05/2015
9.80
-0.70
 14,000 11.30 11.40 9.80 0 0 0
#2259 11/05/2015
10.50
0.40
 500 10.80 10.80 10.50 0 0 0
#2260 08/05/2015
10.10
0
 20,979 9.50 11.10 9.50 0 0 0
#2261 07/05/2015
10.10
-0.40
 20,600 10.40 10.40 10 0 0 0
#2262 06/05/2015
10.50
-1
 28,800 11.50 11.50 10.50 0 0 0
#2263 05/05/2015
11.50
-0.50
 30,300 11.50 12 10.80 0 0 0
#2264 04/05/2015
12
-1
 50,600 12.80 12.80 11.60 0 0 0
#2265 27/04/2015
13
-0.60
 17,200 13.10 13.20 12.70 0 0 0
#2266 24/04/2015
13.60
-0.20
 1,800 13.70 13.70 13.10 0 0 0
#2267 23/04/2015
13.80
0
 35,300 13.70 14 13.20 0 0 0
#2268 22/04/2015
13.80
0.80
 44,600 13.60 13.80 12.80 0 0 0
#2269 21/04/2015
13
-0.90
 50,500 13.50 13.60 13 0 0 0
#2270 20/04/2015
13.90
-0.80
 4,900 14.60 14.60 13.90 0 0 0
#2271 17/04/2015
14.70
0.10
 13,000 14.70 14.90 14.70 0 0 0
#2272 16/04/2015
14.60
-0.10
 26,000 14.90 14.90 13.80 0 0 0
#2273 15/04/2015
14.70
0.20
 50,700 14.30 15.20 14 0 0 0
#2274 14/04/2015
14.50
0
 19,100 14.10 14.50 13.50 0 0 0
#2275 13/04/2015
14.50
0
 7,800 15.20 15.20 14 0 0 0
#2276 10/04/2015
14.50
0
 15,600 14.50 14.90 14.30 0 0 0
#2277 09/04/2015
14.50
0.30
 24,200 14 15.20 14 0 0 0
#2278 08/04/2015
14.20
-1.40
 28,900 15.80 15.80 14.20 0 0 0
#2279 07/04/2015
15.60
1
 55,203 15.80 16 14.60 0 0 0
#2280 06/04/2015
14.60
0.90
 21,116 14.60 14.60 14.50 0 0 0
#2281 03/04/2015
13.70
1.20
 81,130 12.50 13.70 12.20 0 0 0
#2282 02/04/2015
12.50
-0.90
 73,300 13 13.30 12.30 0 0 0
#2283 01/04/2015
13.40
-1.50
 58,710 14.80 14.80 13.40 0 0 0
#2284 31/03/2015
14.90
-0.40
 40,400 15 15.10 14.40 0 0 0
#2285 30/03/2015
15.30
-0.40
 14,510 16 16 15 0 0 0
#2286 27/03/2015
15.70
0
 27,800 16.30 16.50 15.60 0 0 0
#2287 26/03/2015
15.70
0.70
 28,914 15 16.40 14.90 0 0 0
#2288 25/03/2015
15
-1.30
 137,100 16.30 16.80 14.90 0 0 0
#2289 24/03/2015
16.30
-0.70
 78,325 17 17.40 15.90 0 0 0
#2290 23/03/2015
17
-0.40
 89,910 17.20 18.10 16.90 0 0 0
#2291 20/03/2015
17.40
-0.50
 41,000 17 17.80 16.80 0 0 0
#2292 19/03/2015
17.90
-1.20
 70,100 19.40 19.40 17.60 0 0 0
#2293 18/03/2015
19.10
-0.10
 75,300 20.20 20.20 19 0 0 0
#2294 17/03/2015
19.20
1.10
 65,400 18.50 19.20 17.30 0 0 0
#2295 16/03/2015
18.10
0
 53,287 17.50 19.90 17.10 0 0 0
#2296 13/03/2015
18.10
-2
 627,583 18.10 20 18.10 0 0 0
#2297 12/03/2015
20.10
-2.90
 16,805 20.10 20.10 20.10 0 0 0
#2298 11/03/2015
23
2
 346,651 21 24.40 20.10 0 0 0
#2299 10/03/2015
21
0.60
 164,517 22.30 22.30 20.50 0 0 0
#2300 09/03/2015
20.40
1.50
 49,206 19.20 20.40 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |