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)
28/02/2022
31.15
 375,600 31.50 31.65 31.15 100 0 0.0
25/02/2022
31.50
 250,200 32.35 32.40 30.95 0 4,000 -0.1
24/02/2022
32.50
 393,200 32.45 32.50 30.25 0 8,100 -0.3
23/02/2022
32.50
 425,300 32.30 32.85 32.30 0 5,800 -0.2
22/02/2022
33
 632,300 32.70 33 32.60 12,700 12,000 0.0
21/02/2022
32.95
 595,300 32.95 33 32.60 0 100 0.0
18/02/2022
33.20
 570,800 32.70 33.50 32.60 9,900 11,400 0.0
17/02/2022
33.20
 445,600 33.80 34.10 33.20 0 900 0.0
16/02/2022
33.85
 543,300 34.30 34.75 33.85 7,100 0 0.2
15/02/2022
34.20
 571,600 34 34.55 34 15,200 0 0.5
14/02/2022
34
 593,000 33.80 34.10 32.60 2,100 6,800 -0.2
11/02/2022
33.80
 611,900 33.40 33.95 33 0 1,100 0.0
10/02/2022
33.40
 410,700 33.90 34 32.65 8,900 1,008,800 -32.1
09/02/2022
33.90
 649,100 33.60 34.15 33.55 5,600 0 0.2
08/02/2022
33.60
 439,200 33.60 33.80 33.25 1,700 0 0.1
07/02/2022
33.60
 711,100 32.60 33.65 32.60 13,500 0 0.4
28/01/2022
32.55
 161,700 32.55 32.55 31.90 3,500 4,500 0.0
27/01/2022
32.55
 296,900 32.25 32.80 32.25 0 0 0
26/01/2022
32.10
 451,800 32 33.25 31.25 0 1,000 0
25/01/2022
32
 329,400 31.50 32.10 31.25 0 8,800 -0.3
24/01/2022
32
 422,000 32.50 33 31.25 2,800 2,800 0.0
21/01/2022
32.50
 479,300 32.60 33.30 32.50 8,700 0 0.3
20/01/2022
32.65
 510,700 32.45 32.65 32.30 0 0 0
19/01/2022
32
 290,900 32 32.50 31.75 100 0 0.0
18/01/2022
32
 457,600 31.40 32 31 11,800 0 0.4
17/01/2022
31.50
 762,300 33.20 33.55 31.50 0 100 0.0
14/01/2022
33.10
 791,800 32.50 33.30 32 0 0 0
13/01/2022
33
 530,000 33.50 33.50 32.60 0 0 0
12/01/2022
33.50
 668,000 33.30 33.80 32.10 100 1,400 0.0
11/01/2022
33.30
 289,800 33.50 33.90 32.90 0 1,600 -0.1
10/01/2022
33.40
 624,500 33.95 34.50 33.40 2,000 900 0
07/01/2022
33.95
 670,600 33.95 34.40 33.95 0 0 0
06/01/2022
33.95
 849,200 34 34.05 33.35 0 13,700 -0.5
05/01/2022
33.90
 677,900 34.30 34.35 33.45 0 4,900 -0.2
04/01/2022
34.15
 1,175,700 33.40 34.20 33.40 0 100 0.0
31/12/2021
33.30
 384,700 33 33.85 33 11,700 0 0.4
30/12/2021
33.10
 409,800 33.40 33.75 32.70 3,200 14,500 -0.4
29/12/2021
33.40
 418,700 33.90 33.95 32.75 100 24,500 -0.8
28/12/2021
33.80
 534,200 34 34.45 33.50 0 1,300 0.0
27/12/2021
33.90
 563,200 34.40 35 33.50 1,600 33,000 -1.1
24/12/2021
34.40
 1,930,400 32 34.75 32 32,500 15,400 0.6
23/12/2021
32.70
 1,090,800 34.95 35.20 32.65 0 43,500 -1.5
22/12/2021
34.90
 1,839,800 34.60 35.40 34.30 24,200 3,000 0.7
21/12/2021
34.45
 1,387,200 34.50 34.50 33.90 0 7,900 -0.3
20/12/2021
34.50
 1,031,100 35.85 36.30 34.50 0 15,400 -0.5
17/12/2021
35.80
 1,247,400 34.85 36.10 34.70 3,800 4,000 0.0
16/12/2021
35.05
 1,202,200 34.60 35.50 34.60 15,500 9,700 0.2
15/12/2021
34.50
 642,500 35.80 36 33.30 100 29,900 -1.0
14/12/2021
35.80
 1,123,000 35.45 36.70 35.45 24,100 0 0.9
13/12/2021
35.40
 1,365,800 34.50 35.60 34.40 21,400 13,600 0.3
10/12/2021
34.40
 1,068,800 35.65 36.50 34 0 21,500 -0.8
09/12/2021
35.65
 1,103,500 35.10 35.80 35 4,000 0 0.1
08/12/2021
35.10
 1,335,800 35.05 36 34.30 1,200 9,000 -0.3
07/12/2021
35
 1,267,800 34.35 35.65 33.90 26,600 12,600 0.5
06/12/2021
34.35
 1,795,300 36.80 37.30 34.35 15,900 29,900 -0.5
03/12/2021
36.90
 1,292,500 39.30 40 36.90 4,800 7,000 -0.1
02/12/2021
39.25
 1,023,800 39.35 39.60 39.10 2,600 0 0.1
01/12/2021
39.35
 1,436,300 38.40 39.90 38.35 17,000 0 0.7
30/11/2021
38.35
 1,159,400 39.95 40.20 38.35 7,100 39,200 -1.3
29/11/2021
39.95
 1,140,200 39.90 40.50 38.60 0 15,900 -0.3
26/11/2021
40
 1,275,000 39 40.50 39 19,400 0 0.8
25/11/2021
38.30
 1,829,800 35.80 38.30 35.80 29,800 0 1.1
24/11/2021
35.80
 759,100 36.05 36.55 35.50 0 11,800 -0.4
23/11/2021
36
 785,900 35.70 36 34.75 0 21,400 -0.8
22/11/2021
35.80
 1,208,800 36.90 38.50 35.80 0 13,700 -0.5
19/11/2021
37
 1,336,400 37.20 38.90 34.35 9,700 10,400 0.0
18/11/2021
36.90
 1,739,600 34.50 36.90 34.35 13,800 0 0.5
17/11/2021
34.50
 890,200 34.50 35.50 34 4,700 2,700 0.1
16/11/2021
34.95
 809,400 36 36.60 34.50 5,100 16,500 -0.4
15/11/2021
36.55
 1,462,000 36.05 37.30 36 900 4,300 -0.1
12/11/2021
36
 697,400 36.80 36.85 35.45 0 8,200 -0.3
11/11/2021
36.80
 1,193,400 35.50 36.90 35.50 29,900 500 1.1
10/11/2021
35.50
 1,073,600 33.90 35.70 33.90 21,900 0 0.8
09/11/2021
34
 792,900 33.80 34.50 33.60 6,100 4,500 0.1
08/11/2021
33.70
 682,100 33.40 34.15 33.20 0 6,400 -0.2
05/11/2021
33.30
 577,000 33.40 34 33.30 5,600 14,100 -0.3
04/11/2021
33.30
 458,400 33.80 33.90 33 0 5,200 0
03/11/2021
33.90
 603,300 35.45 36.15 33.90 0 21,000 -0.7
02/11/2021
36.15
 936,000 34 36.30 33.80 0 16,900 -0.6
01/11/2021
34
 876,600 33.15 34.50 33.15 1,700 0 0.1
29/10/2021
33.15
 801,400 33.10 34.10 32.70 1,300 42,600 -1.4
28/10/2021
33.10
 614,600 34.60 35 33.10 0 24,300 -0.8
27/10/2021
34.60
 977,500 33.05 34.60 33 14,800 0 0.5
26/10/2021
33.05
 791,600 31.60 33.10 31.50 9,600 1,000 0.3
25/10/2021
31.80
 714,000 31.30 31.80 30.80 15,300 6,500 0.3
22/10/2021
31
 557,400 31.45 31.90 31 0 11,500 -0.4
21/10/2021
31.50
 532,400 31.45 31.95 30.90 0 12,300 -0.4
20/10/2021
31.45
 621,400 31 31.90 30.50 5,000 15,000 -0.3
19/10/2021
31
 495,600 30.70 31.10 30.50 5,800 1,000 0.1
18/10/2021
30.70
 482,200 30.50 31 30.30 100 6,700 -0.2
15/10/2021
30.70
 454,900 31.70 31.75 30.70 0 4,400 -0.1
14/10/2021
31.70
 515,300 31.10 32.20 31 1,400 9,300 -0.2
13/10/2021
31.10
 446,500 32.10 33.50 31 0 5,500 -0.2
12/10/2021
32.10
 535,300 32.80 32.80 31.30 500 17,200 -0.5
11/10/2021
32.80
 926,800 32.60 33.75 32.50 1,700 7,100 0
08/10/2021
32.50
 709,500 31.55 32.50 31.55 17,200 1,000 0.5
07/10/2021
31.55
 560,000 30.50 32.15 30.50 5,500 2,000 0.1
06/10/2021
30.50
 421,200 30.50 30.60 30 0 4,000 -0.1
05/10/2021
30.45
 447,400 30.50 31 30.40 0 6,700 -0.2
04/10/2021
30.30
 460,800 30.50 31.50 30.30 0 5,900 -0.2

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