CTCP Đầu tư Hải Phát (hpx)

3.49
0.01
(0.29%)
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
(2026-09-08) 		-0.16 -3.93% 21,897,000 78,000 0.2
3.49
4.21
3.49
2 tháng
(2026-08-10) 		-0.45 -10.32% 36,492,900 -8,200 -0.2
3.49
4.37
3.49
3 tháng
(2026-07-10) 		-0.57 -12.72% 54,667,300 17,500 0.0
3.49
4.48
3.49
6 tháng
(2026-04-13) 		-1.18 -23.18% 78,248,100 -60,700 -0.4
3.49
5.09
3.49
12 tháng
(2025-10-13) 		-1.09 -21.80% 242,286,800 -1,190,800 -6.9
3.49
5.40
3.49
24 tháng
(2024-10-18) 		-0.72 -15.55% 889,662,300 5,916,700 0.2
3.46
6.15
3.49
36 tháng
(2023-11-07) 		-1.55 -28.39% 1,471,790,200 4,988,383 -6.2
3.46
8.30
3.49
60 tháng
(2021-11-03) 		-29.99 -88.47% 3,463,613,900 -33,712,509 -441.9
3.46
40
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
7.47
 13,777,600 7.47 7.47 6.80 16,900 6,000 0.1
09/12/2022
6.99
 39,450,300 6.35 6.99 6.33 149,400 11,200 1.0
08/12/2022
6.80
 47,191,200 6.80 7.29 6.80 26,100 6,900 0.1
07/12/2022
7.31
 3,167,800 7.31 7.31 7.31 6,100 0 0.0
06/12/2022
7.85
 26,961,200 8.10 8.43 7.85 35,910 15,800 0.2
05/12/2022
8.44
 40,683,400 9.39 9.51 8.44 27,200 138,200 -0.9
02/12/2022
9.07
 77,493,100 9.73 9.99 9.05 12,200 155,600 -1.3
01/12/2022
9.73
 20,817,000 9.73 9.73 9.73 30,100 19,518 0.1
30/11/2022
9.10
 165,259,200 7.92 9.10 7.92 294,500 36,213,187 -326.9
29/11/2022
8.51
 693,900 8.51 8.51 8.51 4,700 0 0.0
28/11/2022
9.14
 31,000 9.14 9.14 9.14 0 0 0.0
25/11/2022
9.82
 8,700 9.82 9.82 9.82 4,500 0 0.0
24/11/2022
10.55
 1,800 10.55 10.55 10.55 0 0 0.0
23/11/2022
11.30
 2,003,300 11.30 11.30 11.30 0 0 0.0
22/11/2022
12.10
 61,500 12.10 12.10 12.10 0 0 0.0
21/11/2022
13
 2,600 13 13 13 0 0 0.0
18/11/2022
13.95
 2,700 13.95 13.95 13.95 0 0 0.0
17/11/2022
15
 5,000 15 15 15 1,500 0 0.0
16/11/2022
16.10
 15,300 16.10 16.10 16.10 6,000 0 0.1
15/11/2022
17.30
 900 17.30 17.30 17.30 800 0 0.0
14/11/2022
18.60
 100 18.60 18.60 18.60 0 0 0.0
11/11/2022
20
 300 20 20 20 0 0 0.0
10/11/2022
21.50
 650,600 21.15 21.50 21.15 0 0 0.0
09/11/2022
22.70
 4,000 22.70 22.70 22.70 0 0 0.0
08/11/2022
24.40
 494,400 24.55 24.75 23.25 0 0 0.0
07/11/2022
25
 687,200 25.50 25.60 23.85 0 1,000 0.0
04/11/2022
25.60
 1,285,600 25.55 25.60 24 0 0 0.0
03/11/2022
25.60
 571,100 25.80 25.80 24.10 0 0 0.0
02/11/2022
25.80
 565,900 25.85 25.90 24.60 2,000 800 0.0
01/11/2022
25.90
 651,300 25.80 26.05 24.70 0 19 0.0
31/10/2022
25.70
 211,600 25.80 26.10 25.70 4,400 0 0.1
28/10/2022
26.20
 267,400 24.70 26.20 24.70 0 778 0.0
27/10/2022
25.40
 256,300 25.25 25.40 24.90 0 0 0
26/10/2022
25.30
 350,400 24.80 25.60 24.80 0 0 0
25/10/2022
25.50
 419,400 24.50 25.55 24.50 300 0 0.0
24/10/2022
25.55
 307,300 25.15 25.70 25.05 400 0 0.0
21/10/2022
25.75
 279,200 26 26 25.25 0 1,800 0.0
20/10/2022
26
 391,300 26 26 25 0 3,900 -0.1
19/10/2022
26
 355,300 26 26.30 25 0 0 0
18/10/2022
26
 585,500 26 26.30 25.80 100 0 0.0
17/10/2022
25.80
 549,200 25.70 25.80 25.30 5,600 3,400 0.1
14/10/2022
25.70
 374,900 25.50 25.80 25.40 0 0 -0.2
13/10/2022
25.50
 389,200 25.40 25.50 24.60 0 0 -0.2
12/10/2022
25.50
 726,800 25.30 25.50 24.90 0 7,900 -0.2
11/10/2022
25.30
 623,900 25.40 25.50 24.50 0 13,200 -0.3
10/10/2022
25.50
 451,300 25.45 25.50 24.80 0 7,600 -0.2
07/10/2022
25.50
 345,400 25.50 25.60 24.45 0 11,500 -0.3
06/10/2022
25.50
 417,800 25.35 25.50 24.95 0 10,200 -0.3
05/10/2022
25.35
 516,500 25.40 25.40 24.90 600 11,600 -0.3
04/10/2022
25.40
 546,700 25 25.60 24.30 400 8,400 -0.2
03/10/2022
25.40
 442,400 25.50 25.70 24.20 0 12,300 -0.3
30/09/2022
25.70
 269,000 25.30 25.95 25.30 15,500 500 0.4
29/09/2022
26
 324,100 26.10 26.25 25.55 2,000 0 0.1
28/09/2022
26
 316,100 25.85 26.50 25.40 7,700 2,400 0.1
27/09/2022
26.40
 2,527,700 25.90 27.10 25.80 20,300 300 0.5
26/09/2022
25.90
 292,800 25.85 25.90 25.50 0 600 0.0
23/09/2022
25.90
 2,125,000 25.70 26 25.50 1,900 0 0.0
22/09/2022
26
 357,900 25.60 26 25.15 0 9,000 -0.2
21/09/2022
25.65
 330,400 25.80 25.80 25.50 100 1,200 0.0
20/09/2022
25.80
 403,800 25.80 25.90 25.45 200 4,900 -0.1
19/09/2022
25.80
 388,700 25.90 26 25.50 1,000 2,900 0.0
16/09/2022
25.55
 402,000 26 26 25.55 0 4,500 -0.1
15/09/2022
26
 407,100 26 26.20 25.90 0 200 0.0
14/09/2022
26
 514,300 25.90 26 25.80 0 0 0.0
13/09/2022
26
 343,800 26 26.15 26 0 700 0.0
12/09/2022
26
 303,600 26 26.05 25.75 200 0 0.0
09/09/2022
26.05
 339,100 26 26.40 25.60 1,900 0 0.0
08/09/2022
26
 303,100 26 26 25.70 0 0 -0.3
07/09/2022
26.20
 354,100 25.95 26.40 25.80 400 12,400 -0.3
06/09/2022
26
 306,700 26.20 26.20 25.90 0 12,600 -0.3
05/09/2022
26.20
 432,600 25.95 26.20 25.70 0 2,300 -0.1
31/08/2022
26
 428,200 26.10 26.15 25.60 0 1,100 0.0
30/08/2022
26.10
 317,100 26 26.20 25.70 400 5,500 -0.1
29/08/2022
26
 307,100 26.05 26.05 25.40 0 10,900 -0.3
26/08/2022
26.05
 246,400 26.10 26.10 25.85 0 0 0.1
25/08/2022
26.10
 341,400 26.10 26.10 25.90 3,400 0 0.1
24/08/2022
26
 317,900 25.95 26 25.85 0 0 -0.1
23/08/2022
26
 306,200 25.50 26 25.50 0 5,300 -0.1
22/08/2022
26.20
 398,400 26.10 26.20 25.40 0 14,000 -0.4
19/08/2022
26.05
 451,700 26.50 26.60 26.05 4,300 7,700 -0.1
18/08/2022
26.50
 692,200 26.50 26.90 26.35 4,400 200 0.1
17/08/2022
26.80
 752,700 27.10 27.15 26.55 19,500 0 0.5
16/08/2022
27.10
 1,259,100 26.80 27.10 26.70 24,100 0 0.7
15/08/2022
26.80
 549,200 26.55 27.20 26.50 8,100 0 0.2
12/08/2022
26.50
 305,600 26.40 26.80 26.20 0 0 0.1
11/08/2022
26.40
 333,700 27.40 27.50 26.40 5,100 3,200 0.1
10/08/2022
27.40
 383,900 27.10 27.50 26.80 8,900 0 0.2
09/08/2022
27.25
 488,200 26.80 27.50 26.80 18,900 0 0.5
08/08/2022
26.80
 544,800 26 26.90 26 16,100 0 0.4
05/08/2022
26.10
 388,400 26 26.10 25.75 10,900 0 0.3
04/08/2022
26
 508,000 25.95 26 25.85 400 0 0.0
03/08/2022
26
 329,100 25.85 26.05 25.55 1,300 100 0.0
02/08/2022
26.05
 330,300 26.10 26.20 25.65 0 1,900 0.0
01/08/2022
26.20
 318,300 26.20 26.25 25.55 500 8,700 -0.2
29/07/2022
26.20
 353,200 26.15 26.25 25.90 0 400 0.0
28/07/2022
26.15
 446,300 26.10 26.40 25.85 5,100 200 0.1
27/07/2022
26.10
 529,100 26 26.30 25.85 5,900 0 0.2
26/07/2022
26
 371,400 26 26.20 25.90 1,600 0 0.0
25/07/2022
26
 352,200 25.25 26.30 24.70 3,800 0 0.1
22/07/2022
26
 305,300 25.90 26 25.80 8,000 2,900 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc