CTCP Đầu tư Hải Phát (hpx)

4.21
0.01
(0.24%)
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
(2026-08-19) 		-0.01 -0.24% 18,273,000 -376,900 -2.1
3.94
5.12
4.21
2 tháng
(2026-07-20) 		0.05 1.20% 36,917,900 -348,300 -1.9
3.94
5.12
4.21
3 tháng
(2026-06-22) 		-0.10 -2.33% 49,726,700 -393,600 -2.1
3.94
5.12
4.21
6 tháng
(2026-03-23) 		-0.39 -8.50% 72,469,900 -375,100 -2.0
3.94
5.12
4.21
12 tháng
(2025-09-23) 		-0.99 -19.08% 254,026,400 -807,500 -5.0
3.94
5.40
4.21
24 tháng
(2024-09-30) 		-0.93 -18.13% 917,957,600 5,291,100 -3.3
3.46
6.15
4.21
36 tháng
(2023-10-06) 		-1.26 -23.08% 1,485,346,500 5,171,683 -5.5
3.46
8.30
4.21
60 tháng
(2021-10-14) 		-27.50 -86.75% 3,529,490,100 -34,177,689 -446.8
3.46
40
4.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2021
33.48
 1,037,600 32.74 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 31.65 31.91 31.43 0 3,300 -0.1
27/05/2021
31.65
 420,100 31.61 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 31.35 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 31.22 32.09 30.70 40,600 0 1.5
20/05/2021
31.22
 1,125,500 30.26 31.30 30.48 26,200 0 0.9
19/05/2021
30.26
 916,500 30.39 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 30.04 30.39 29.83 3,600 0 0.1
14/05/2021
30.04
 1,168,600 29.48 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
12/05/2021
29.30
 610,800 29.30 29.39 29.22 0 0 0
11/05/2021
29.30
 923,800 29.57 29.65 29.26 0 0 0
10/05/2021
29.57
 1,147,800 29.35 29.65 28.96 0 12,000 -0.4
07/05/2021
29.35
 614,800 29.74 29.78 29.22 0 43,900 -1.5
06/05/2021
29.74
 871,600 30.13 30.13 29.74 0 5,900 -0.2
05/05/2021
30.13
 825,500 29.52 30.43 29.48 3,800 0 0.1
04/05/2021
29.52
 1,102,000 29.30 29.52 29.04 0 0 0
29/04/2021
29.30
 672,700 29.17 29.57 29.17 16,100 0 0.5
28/04/2021
29.17
 907,200 28.83 29.30 28.83 40,800 0 1.4
27/04/2021
28.83
 1,208,600 28.52 29.13 28.52 0 0 0
26/04/2021
28.52
 1,187,300 28.61 28.83 28.52 14,600 0 0.5
23/04/2021
28.61
 1,017,000 28.39 28.61 28.39 9,300 0 0.3
22/04/2021
28.39
 584,200 28.35 28.52 28.35 0 0 0
20/04/2021
28.35
 1,150,100 29.04 29.04 28.35 0 26,300 -0.9
19/04/2021
29.04
 1,080,300 29.04 29.65 29.04 400 1,500 0.0
16/04/2021
29.04
 956,900 28.91 29.48 28.78 32,400 0 1.1
15/04/2021
28.91
 1,246,300 29.30 29.30 27.83 16,300 3,000 0.4
14/04/2021
29.30
 774,300 30.26 30.26 29.22 0 56,500 -1.9
13/04/2021
30.26
 962,500 30.96 30.96 30.09 0 50,200 -1.8
12/04/2021
30.96
 819,900 30.96 31.52 30.78 0 5,400 -0.2
09/04/2021
30.96
 997,400 30.91 31.30 30.43 0 2,900 -0.1
08/04/2021
30.91
 798,500 31.30 31.39 30.78 0 27,100 -1.0
07/04/2021
31.30
 1,053,900 31.87 32.13 31.30 30,100 0 1.1
06/04/2021
31.87
 1,288,200 31.65 32 31.61 24,400 0 0.9
05/04/2021
31.65
 1,203,000 31.30 31.65 31.35 0 0 0
02/04/2021
31.30
 857,400 31.17 31.48 31.04 22,700 0 0.8
01/04/2021
31.17
 1,198,500 30.52 31.30 30.26 35,500 0 1.3
31/03/2021
30.52
 1,134,300 30.96 31.22 30.39 23,300 0 0.8
30/03/2021
30.96
 961,000 30.70 31.13 30.48 10,700 1,800 0.3
29/03/2021
30.70
 949,100 30.70 31.17 30.65 800 700 0.0
26/03/2021
30.70
 935,400 30.70 30.87 30.61 11,400 0 0.4
25/03/2021
30.70
 1,212,500 30.22 31.13 29.87 47,700 0 1.7
24/03/2021
30.22
 1,002,700 30.04 30.52 29.61 3,400 0 0.1
23/03/2021
30.04
 1,114,800 31.04 31.04 29.91 0 21,300 -0.7
22/03/2021
31.04
 1,022,200 32.52 32.52 30.74 0 137,500 -5.0
19/03/2021
32.52
 991,000 32.91 32.96 32.26 0 1,000 0.0
18/03/2021
32.91
 1,141,000 31.87 33.04 31.96 25,400 0 1.0
17/03/2021
31.87
 1,037,700 31.78 31.96 31.74 24,800 0 0.9
16/03/2021
31.78
 894,300 31.35 31.91 31.39 1,300 0 0.0
15/03/2021
31.35
 830,400 31.87 31.87 31.30 0 34,900 -1.3
12/03/2021
31.87
 1,045,100 32.35 32.78 31.78 11,400 16,200 -0.2
11/03/2021
32.35
 1,326,100 31.43 32.43 31.35 28,600 0 1.1
10/03/2021
31.43
 1,250,900 30.78 31.74 30.52 32,900 500 1.2
09/03/2021
30.78
 1,329,000 30.17 30.87 30.09 47,500 0 1.7
08/03/2021
30.17
 995,600 29.83 30.30 29.83 56,200 2,000 1.9
05/03/2021
29.83
 1,255,500 30.30 30.43 29.39 500 20,400 -0.7
04/03/2021
30.30
 576,400 30.09 30.57 30.04 0 13,900 -0.5
03/03/2021
30.09
 1,174,400 31.91 31.91 30 3,000 0 0.1
02/03/2021
31.91
 783,100 34.04 34.04 31.91 0 500 0.0
01/03/2021
34.04
 959,900 33.13 34.13 33.09 35,000 0 1.4
26/02/2021
33.13
 990,900 33.43 33.52 33 5,500 200 0.2
25/02/2021
33.43
 1,146,100 32.57 33.87 32.70 57,100 600 2.2
24/02/2021
32.57
 825,200 33 33 32.35 0 0 0
23/02/2021
33
 895,500 34.39 34.39 32.91 0 23,600 -0.9
22/02/2021
34.39
 899,900 36.48 36.48 34.30 200 42,300 -1.7
19/02/2021
36.48
 1,161,400 36.91 37.39 36.09 9,500 20,100 -0.4
18/02/2021
36.91
 1,306,000 35.78 36.91 35.91 110,200 100 4.6
17/02/2021
35.78
 1,153,700 33.48 35.78 33.43 64,600 0 2.6
09/02/2021
33.48
 695,100 32.91 33.48 32.83 39,000 0 1.5
08/02/2021
32.91
 627,500 32.65 33.04 32.61 16,500 0 0.6
05/02/2021
32.65
 1,058,800 32.39 32.65 31.30 14,200 4,200 0.4
04/02/2021
32.39
 848,600 33.52 33.52 32.30 0 21,500 -0.8
03/02/2021
33.52
 713,500 33.91 33.91 33.09 0 6,200 -0.2
02/02/2021
33.91
 813,100 33 34.74 32.61 38,700 0 1.5
01/02/2021
33
 700,700 31.61 33.04 31.61 29,100 0 1.1
29/01/2021
31.61
 771,100 29.57 31.61 28.70 18,500 1,000 0.6
28/01/2021
29.57
 403,600 29.87 30.52 29.39 16,500 0 0.6
27/01/2021
29.87
 549,600 29.57 30.17 29.09 13,800 0 0.5
26/01/2021
29.57
 648,600 29.91 30 28.70 2,100 0 0.1
25/01/2021
29.91
 592,300 29.91 30.43 29.74 10,000 0 0.3
22/01/2021
29.91
 485,700 30.09 30.26 29.57 0 2,700 -0.1
21/01/2021
30.09
 653,600 30.87 30.96 30 100 4,800 -0.2
20/01/2021
30.87
 532,900 29.91 31.17 29.26 4,300 7,100 -0.1
19/01/2021
29.91
 341,500 29.91 30.13 29.48 4,800 500 0.1
18/01/2021
29.91
 567,600 28.70 30.17 28.70 4,200 5,900 -0.1
15/01/2021
28.70
 347,800 29.35 29.43 28.61 10,400 0 0.3
14/01/2021
29.35
 455,500 28.70 29.35 28.26 17,000 800 0.5
13/01/2021
28.70
 465,300 29.13 29.13 28.26 3,300 0 0.1
12/01/2021
29.13
 465,400 29.39 29.57 28.70 300 4,500 -0.1
11/01/2021
29.39
 466,200 29.39 30.43 28.70 5,900 0 0.2
08/01/2021
29.39
 430,400 27.61 29.39 27.35 6,500 0 0.2
07/01/2021
27.61
 545,000 25.91 27.65 25.70 8,300 0 0.3
06/01/2021
25.91
 517,600 24.57 25.96 24.52 7,800 0 0.2
05/01/2021
24.57
 534,900 24.35 24.74 24.35 0 0 0
04/01/2021
24.35
 533,700 24.78 24.78 24.35 0 100 0.0
31/12/2020
24.78
 378,680 24.61 24.78 24.48 0 0 0

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