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)
01/10/2021
30.30
 334,800 32 32 30 0 11,200 -0.4
30/09/2021
32
 377,400 32.65 32.95 31.65 0 3,800 -0.1
29/09/2021
32.70
 789,500 31 32.70 31 14,000 0 0.4
28/09/2021
31
 673,400 30.80 31 30.60 0 200 0.0
27/09/2021
30.80
 692,600 32.20 32.20 30.50 0 8,200 -0.3
24/09/2021
32.50
 429,000 32.50 32.50 31.50 0 1,300 0.0
23/09/2021
32.50
 325,800 31.70 32.70 31.70 0 4,300 -0.1
22/09/2021
31.70
 535,800 30.95 32.50 30.60 3,900 3,000 0.0
21/09/2021
30.55
 410,100 30.50 32 30.50 300 2,400 -0.1
20/09/2021
32
 221,100 33.65 33.65 32 1,200 9,700 -0.3
17/09/2021
33.65
 282,700 34 34.25 32.60 0 5,400 -0.2
16/09/2021
34
 342,700 32.70 34 32.50 0 8,300 -0.3
15/09/2021
33.15
 348,200 33 34.15 32.20 1,200 9,500 -0.3
14/09/2021
34.15
 434,200 34.15 34.50 32.60 900 4,500 -0.1
13/09/2021
34.15
 313,200 34.90 35 34.15 0 1,500 -0.1
10/09/2021
34.90
 690,300 32.75 35 32.75 9,400 600 0.3
09/09/2021
32.75
 434,700 32 32.75 31.50 13,100 3,100 0.3
08/09/2021
32.75
 314,700 33.50 34 32.70 2,100 3,200 0.0
07/09/2021
35.05
 154,000 37.35 37.35 34.85 0 6,000 -0.2
06/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2021
37.45
 257,200 37.60 38.90 37.30 600 5,000 -0.2
01/09/2021
37.43
 248,600 37.43 37.48 36.57 4,500 0 0.2
31/08/2021
37.43
 145,400 35.65 37.43 35.22 0 3,400 -0.1
30/08/2021
36.09
 153,700 35.65 36.09 34.35 27,494 33,094 -0.2
27/08/2021
35.65
 248,700 33.91 35.65 33.48 1,600 5,300 -0.1
26/08/2021
34.35
 329,600 32.17 34.35 32.17 11,500 3,700 0.3
25/08/2021
32.61
 267,300 31.39 32.61 30 3,300 2,000 0.0
24/08/2021
31.48
 347,500 29.57 31.48 29.57 7,300 2,000 0.2
23/08/2021
31.30
 406,900 29.74 31.30 28.61 1,900 100 0.1
20/08/2021
29.83
 354,100 30.43 30.43 29.48 11,400 0 0.4
19/08/2021
30.43
 478,000 29.30 30.43 29.30 15,900 1,600 0.5
18/08/2021
29.30
 360,100 28.91 29.57 28.70 0 11,300 -0.4
17/08/2021
28.91
 358,900 29.83 29.83 28.78 0 11,800 -0.4
16/08/2021
29.74
 1,016,400 28.35 29.74 28.17 2,500 0 0.1
13/08/2021
28.35
 330,000 28.48 28.52 28.17 0 0 0
12/08/2021
28.57
 361,200 28.35 29.04 27.74 1,100 2,400 0.0
11/08/2021
28.35
 376,800 29.30 29.48 28.26 0 10,300 -0.3
10/08/2021
29.30
 402,300 27.57 29.30 27.57 900 0 0.0
09/08/2021
27.57
 348,200 26.52 27.57 26.09 6,800 4,200 0.1
06/08/2021
26.26
 227,600 26.96 27.39 26.22 4,300 0 0.1
05/08/2021
26.96
 336,800 26.74 26.96 25.65 0 3,700 -0.1
04/08/2021
26.74
 314,400 27.13 27.13 26.09 100 7,800 -0.2
03/08/2021
27.13
 314,700 27.13 27.39 26.43 0 2,800 -0.1
02/08/2021
27.13
 333,100 26.09 27.13 25.30 3,400 2,500 0.0
30/07/2021
26.09
 56,200 26.61 26.61 26.04 0 2,200 -0.1
29/07/2021
26.17
 41,500 26.78 26.78 26.13 0 3,800 -0.1
28/07/2021
26.74
 116,400 27 27 26.61 0 4,900 -0.2
27/07/2021
27
 276,900 26.87 27.17 26.70 0 2,600 -0.1
26/07/2021
26.87
 361,300 24.87 26.96 24.87 1,900 2,300 0.0
23/07/2021
26.52
 360,400 27.30 27.30 26.52 0 8,900 -0.3
22/07/2021
27.39
 356,100 27.78 27.78 26.26 0 25,100 -0.8
21/07/2021
27.83
 366,200 27.48 28.09 27.39 0 3,100 -0.1
20/07/2021
28.17
 332,500 26.96 28.17 25.65 0 13,600 -0.4
19/07/2021
26.78
 205,400 28.26 28.26 26.78 0 500 0.0
16/07/2021
28.26
 396,300 27.91 28.26 27.35 0 15,000 -0.5
15/07/2021
27.91
 400,300 27.83 28.43 27.39 2,000 5,200 -0.1
14/07/2021
27.87
 447,100 26.87 27.87 26.09 0 9,900 -0.3
13/07/2021
27
 498,800 27.65 27.74 26.96 0 20,000 -0.6
12/07/2021
27.65
 298,000 28.78 28.78 26.78 0 11,400 -0.4
09/07/2021
28.78
 435,900 28.26 28.78 27.83 0 6,000 -0.2
08/07/2021
28.26
 578,900 27.83 28.87 26.96 0 20,800 -0.2
07/07/2021
27.83
 281,300 29.70 29.70 27.83 0 20,900 -0.7
06/07/2021
29.74
 514,400 29.70 29.83 29.30 0 11,200 -0.4
05/07/2021
29.65
 549,100 29.78 30 29.48 0 900 0.0
02/07/2021
29.65
 1,310,800 30.17 30.17 29.57 0 26,500 -0.9
01/07/2021
30.17
 533,300 30.17 30.17 29.57 0 24,500 -0.8
30/06/2021
30.17
 481,700 30.35 30.43 30.09 0 2,200 -0.1
29/06/2021
30.35
 473,400 30.22 30.35 30.09 0 5,600 -0.2
28/06/2021
30.22
 968,700 30.09 30.22 29.74 0 10,000 -0.3
25/06/2021
30.17
 661,300 30.87 30.91 30 0 24,500 -0.9
24/06/2021
30.91
 800,300 29.57 31.39 29.39 0 16,900 -0.6
23/06/2021
30.04
 53,300 31.30 31.30 30.04 0 8,000 -0.3
22/06/2021
31.61
 547,400 33.22 33.22 31.57 0 34,400 -1.3
21/06/2021
33.30
 622,900 33.65 33.74 32.87 0 44,800 -1.7
18/06/2021
33.70
 724,200 34.43 34.43 33.30 0 52,700 -2.0
17/06/2021
34.57
 847,100 35.22 35.22 34.52 0 700 0.0
16/06/2021
35.30
 802,500 35.17 35.39 35.17 0 0 0
15/06/2021
35.17
 1,034,400 34.96 35.22 34.91 100 0 0.0
14/06/2021
34.96
 654,900 34.83 35.13 34.78 0 0 0
11/06/2021
34.78
 822,500 35.13 35.65 34.78 3,500 0 0.1
10/06/2021
35.17
 1,091,600 34.43 35.22 34.43 61,300 0 2.5
09/06/2021
34.43
 1,411,800 33.48 34.78 33.48 31,800 0 1.2
08/06/2021
33.74
 985,100 32.96 33.91 32.96 2,100 0 0.1
07/06/2021
33.13
 1,063,500 33.04 33.30 32.96 6,600 0 0.3
04/06/2021
32.96
 973,800 32.96 33.04 32.52 4,500 0 0.2
03/06/2021
32.91
 1,173,900 32.96 33.04 32.43 0 21,400 -0.8
02/06/2021
33.04
 970,000 33.48 34.30 33.04 0 0 0
01/06/2021
33.48
 1,037,600 32.70 33.57 32.70 6,900 0 0.3
31/05/2021
32.74
 1,055,400 31.74 32.78 31.74 0 0 0
28/05/2021
31.74
 722,900 31.43 31.91 31.43 0 3,300 -0.1
27/05/2021
31.65
 420,100 31.65 31.96 31.65 0 12,800 -0.5
26/05/2021
31.61
 463,200 31.65 31.74 30.96 0 0 0
25/05/2021
31.65
 849,200 31.30 31.83 31.30 0 1,500 -0.1
24/05/2021
31.35
 751,300 31.87 32.13 31.22 0 16,300 -0.6
21/05/2021
31.87
 1,024,300 31.26 32.09 30.70 40,600 0 1.5
20/05/2021
31.22
 1,125,500 30.57 31.30 30.48 26,200 0 0.9
19/05/2021
30.26
 916,500 30.43 30.78 30.26 34,500 0 1.2
18/05/2021
30.39
 1,103,200 29.83 30.43 29.83 6,300 0 0.2
17/05/2021
29.83
 893,500 30.17 30.39 29.83 3,600 0 0.1
14/05/2021
30.04
 1,168,600 29.52 30.13 29.48 14,000 0 0.5
13/05/2021
29.48
 762,000 29.30 29.52 29.13 5,900 0 0.2

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