- Mã CK : HPX

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 26.55 -0.35 (-1.30%) 26.90 26.90 26.50 340,240 9,057,860,000 0 0
16/01/2020 26.90 0.55 (2.08%) 26.35 26.90 26.25 312,550 8,212,010,000 150,000 3,900,000,000
15/01/2020 26.35 -0.05 (-0.18%) 26.40 26.60 26.30 312,240 8,225,440,000 1,478,090 38,430,340,000
14/01/2020 26.40 0.00 (0.00%) 26.40 26.40 26.30 272,090 7,163,480,000 439,340 11,378,906,000
13/01/2020 26.40 0.05 (0.18%) 26.35 26.40 26.25 305,960 8,038,460,000 192,000 4,992,000,000
10/01/2020 26.35 -0.05 (-0.18%) 26.40 26.40 26.30 254,150 6,688,000,000 0 0
09/01/2020 26.40 0.00 (0.00%) 26.40 26.40 26.30 354,160 9,322,010,000 169,130 4,397,380,000
08/01/2020 26.40 0.00 (0.00%) 26.40 26.40 26.30 474,570 12,493,170,000 400,000 10,400,000,000
06/01/2020 26.45 -0.05 (-0.18%) 26.50 26.50 26.30 302,790 7,989,340,000 1,105,000 28,730,000,000
03/01/2020 26.50 0.15 (0.56%) 26.35 26.50 26.35 281,450 7,440,450,000 0 0
02/01/2020 26.35 0.00 (0.00%) 26.35 26.50 26.00 172,790 4,551,340,000 0 0
30/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.00 186,930 4,909,000,000 0 0
30/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.00 186,930 4,908,780,000 0 0
30/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.00 186,930 4,909,000,000 0 0
30/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.00 186,930 4,908,780,000 0 0
27/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.25 363,180 9,541,240,000 115,000 2,990,000,000
26/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.20 413,520 10,857,800,000 930,930 24,204,180,000
25/12/2019 26.35 0.00 (0.00%) 26.35 26.50 26.30 282,030 7,424,630,000 127,160 3,306,160,000
24/12/2019 26.35 0.00 (0.00%) 26.30 26.35 24.55 400,620 10,517,690,000 400,000 10,400,000,000
23/12/2019 26.35 0.00 (0.00%) 26.35 26.35 26.25 341,460 8,968,890,000 0 0
20/12/2019 26.35 0.05 (0.19%) 26.30 26.50 26.00 317,380 8,351,210,000 71,500 1,887,600,000
18/12/2019 26.00 -0.45 (-1.70%) 26.45 26.45 26.00 241,590 6,363,990,000 0 0