CTCP Phân đạm và Hóa chất Hà Bắc (dhb)

9.50
0.40
(4.40%)
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) 		0.50 5.75% 197,700 0 0
8.30
9.60
9
2 tháng
(2024-03-22) 		-1.30 -12.38% 1,895,500 0 0.0
8.30
13.80
9
3 tháng
(2024-02-23) 		0 0% 1,970,700 0 0.0
8.30
13.80
9
6 tháng
(2023-11-24) 		2.20 31.43% 2,243,600 0 0.0
6.50
13.80
9
12 tháng
(2023-05-26) 		0.60 6.98% 2,642,555 0 0.0
6.50
13.80
9
24 tháng
(2022-05-31) 		-3.90 -29.77% 3,262,212 0 0.0
6.50
13.80
9
36 tháng
(2021-06-07) 		1.80 24.32% 4,559,689 0 0.0
5
15.40
9
60 tháng
(2019-06-17) 		2.70 41.54% 4,579,089 0 0.0
5
15.40
9
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.20
0.30
 9,600 8.90 9.50 8.90 0 0 0
#2 16/05/2024
8.90
0.20
 4,900 8.70 8.90 8.70 0 0 0
#3 15/05/2024
8.70
0.10
 13,500 8.60 8.80 8.60 0 0 0
#4 14/05/2024
8.60
0.20
 24,100 8.50 8.70 8.50 0 0 0
#5 13/05/2024
8.40
0.10
 35,700 8.30 8.60 8.30 0 0 0
#6 10/05/2024
8.30
-0.10
 6,800 8.40 8.40 8.30 0 0 0
#7 09/05/2024
8.40
0
 18,300 8.60 8.60 8.20 0 0 0
#8 08/05/2024
8.40
0.10
 2,600 8.60 8.60 8.30 0 0 0
#9 07/05/2024
8.30
-0.60
 24,600 8.20 8.70 7.60 0 0 0
#10 06/05/2024
8.90
-0.10
 8,200 8.80 8.90 8.70 0 0 0
#11 03/05/2024
9
0.10
 26,800 8.70 9.20 8.60 0 0 0
#12 02/05/2024
8.90
-0.10
 3,300 8.80 8.90 8.60 0 0 0
#13 26/04/2024
9
0
 1,600 8.60 9.20 8.60 0 0 0
#14 25/04/2024
9
-0.10
 1,400 9 9 8.60 0 0 0
#15 24/04/2024
9.10
-0.50
 10,000 9 9.90 8.90 0 0 0
#16 23/04/2024
9.60
0.90
 900 10.10 10.10 9.50 0 0 0
#17 22/04/2024
8.70
0.20
 5,400 9 9 8.70 0 0 0
#18 19/04/2024
8.50
-0.60
 16,000 9.10 9.30 8.40 0 1,000 -0.0
#19 17/04/2024
9.10
-0.20
 8,200 9.30 9.40 9.10 0 0 0
#20 16/04/2024
9.30
0.20
 25,800 9.20 9.30 8.90 0 0 0
#21 15/04/2024
9.10
-0.70
 20,900 9.70 9.70 9.10 0 0 0
#22 12/04/2024
9.80
0.50
 18,800 9.30 10.20 9.30 1,000 0 0.0
#23 11/04/2024
9.30
0.20
 34,000 9.10 9.30 9.10 0 0 0
#24 10/04/2024
9.10
-0.60
 42,500 9.70 9.70 9.10 0 0 0
#25 09/04/2024
9.70
-0.20
 18,200 9.90 9.90 9.50 0 0 0
#26 08/04/2024
9.90
0.10
 11,300 9.90 10 9.70 0 0 0
#27 05/04/2024
9.80
-0.20
 34,600 10.10 10.30 9.70 0 0 0
#28 04/04/2024
10
-1
 53,200 10.60 10.80 10 0 0 0
#29 03/04/2024
11
0.30
 36,000 10.70 11.50 10.50 0 0 0
#30 02/04/2024
10.70
-0.30
 36,600 10.90 11 10.50 0 0 0
#31 01/04/2024
11
-0.10
 47,700 10.30 11.30 10.30 0 0 0
#32 29/03/2024
11.10
-0.90
 44,500 11.50 11.50 11 0 0 0
#33 28/03/2024
12
-0.50
 107,200 12.80 12.80 11.30 0 0 0
#34 27/03/2024
12.50
-1.30
 131,100 13.90 13.90 12.40 0 0 0
#35 26/03/2024
13.80
1.80
 421,600 13.80 13.80 12.30 0 0 0
#36 25/03/2024
12
1.50
 149,800 10.50 12 12 0 0 0
#37 22/03/2024
10.50
1.20
 439,800 9.30 10.50 10.50 0 0 0
#38 15/03/2024
9.30
0.20
 40,000 9.10 9.90 8.90 0 0 0
#39 08/03/2024
9.10
0
 3,500 9.10 9.10 8.80 0 0 0
#40 01/03/2024
9.10
-0.10
 12,400 9.20 9.50 9 0 0 0
#41 23/02/2024
9.20
-0.70
 19,300 9.90 9.90 8.80 0 0 0
#42 16/02/2024
9.90
1.20
 58,900 8.70 10.70 9 0 0 0
#43 02/02/2024
8.70
-0.80
 700 9.50 10.90 8.70 0 0 0
#44 26/01/2024
9.50
-0.30
 5,400 9.80 10.90 9 0 0 0
#45 19/01/2024
9.80
0
 21,800 9.80 9.80 9.70 0 0 0
#46 12/01/2024
9.80
-0.10
 8,600 9.90 10.50 9.30 0 0 0
#47 05/01/2024
9.90
-0.10
 46,200 10 10 9.80 0 0 0
#48 29/12/2023
10
1.10
 42,900 8.90 10.10 9.10 0 0 0
#49 22/12/2023
8.90
0.80
 17,400 8.10 8.90 7.90 0 0 0
#50 15/12/2023
8.10
1
 51,800 7.10 8.10 7.10 0 0 0
#51 08/12/2023
7.10
0.60
 13,100 6.50 7.10 6.80 0 0 0
#52 01/12/2023
6.50
-0.50
 4,000 7 7.20 6.50 0 0 0
#53 24/11/2023
7
0.10
 2,100 6.90 7.20 6.60 0 0 0
#54 17/11/2023
6.90
-0.10
 15,100 7 7.70 6.90 0 0 0
#55 10/11/2023
7
0
 20,600 7 7.60 6.70 0 0 0
#56 03/11/2023
7
0
 1,300 7 7.80 7 0 0 0
#57 27/10/2023
7
-0.20
 2,700 7.20 7.20 6.30 0 0 0
#58 20/10/2023
7.20
-0.20
 6,400 7.40 7.90 6.50 0 0 0
#59 13/10/2023
7.40
-0.20
 9,600 7.60 8 7.20 0 0 0
#60 06/10/2023
7.60
-0.20
 600 7.80 7.80 7.60 0 0 0
#61 29/09/2023
7.80
0.30
 4,700 7.50 7.80 7.30 0 0 0
#62 22/09/2023
7.50
-0.80
 42,400 8.30 8.30 7.10 0 0 0
#63 15/09/2023
8.30
-1.50
 43,400 9.80 9.80 8.30 0 0 0
#64 08/09/2023
9.80
1.10
 139,600 8.70 9.80 8.50 0 0 0
#65 25/08/2023
8.70
-0.10
 1,100 8.80 8.80 7.40 0 0 0
#66 21/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#67 18/08/2023
8.80
0.10
 5,600 8.70 8.80 8 0 0 0
#68 17/08/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#69 16/08/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#70 15/08/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#71 14/08/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#72 11/08/2023
8.70
0.10
 10,000 8.60 8.80 8.60 0 0 0
#73 10/08/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#74 09/08/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#75 08/08/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#76 07/08/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#77 04/08/2023
8.60
0.20
 14,800 8.40 8.60 8.50 0 0 0
#78 03/08/2023
8.40
0
 0 8.40 8.40 8.40 0 0 0
#79 02/08/2023
8.40
0
 0 8.40 8.40 8.40 0 0 0
#80 01/08/2023
8.40
0
 0 8.40 8.40 8.40 0 0 0
#81 31/07/2023
8.40
0.20
 0 8.20 8.40 8.20 0 0 0
#82 28/07/2023
8.20
0
 1,100 8.20 8.50 8.20 0 0 0
#83 27/07/2023
8.20
0
 0 8.20 8.20 8.20 0 0 0
#84 26/07/2023
8.20
0
 0 8.20 8.20 8.20 0 0 0
#85 25/07/2023
8.20
0
 0 8.20 8.20 8.20 0 0 0
#86 24/07/2023
8.20
0.20
 0 8 8.20 8 0 0 0
#87 21/07/2023
8
0
 9,300 8 8.50 8 0 0 0
#88 20/07/2023
8
0
 0 8 8 8 0 0 0
#89 19/07/2023
8
0
 0 8 8 8 0 0 0
#90 18/07/2023
8
0
 0 8 8 8 0 0 0
#91 17/07/2023
8
-0.10
 0 8.10 8 8.10 0 0 0
#92 14/07/2023
8.10
0.10
 4,200 8 8.10 7.20 0 0 0
#93 13/07/2023
8
0
 0 8 8 8 0 0 0
#94 12/07/2023
8
0
 0 8 8 8 0 0 0
#95 11/07/2023
8
0
 0 8 8 8 0 0 0
#96 10/07/2023
8
0.10
 0 7.90 8 7.90 0 0 0
#97 07/07/2023
7.90
0.20
 15,800 7.70 8.70 7.70 0 0 0
#98 06/07/2023
7.70
0
 0 7.70 7.70 7.70 0 0 0
#99 05/07/2023
7.70
0
 0 7.70 7.70 7.70 0 0 0
#100 04/07/2023
7.70
0
 0 7.70 7.70 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |