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)
11/08/2020
19.92
 168,380 19.96 20.08 19.66 0 480 -0.0
10/08/2020
19.96
 325,980 20.11 20.11 19.32 0 3,380 -0.1
07/08/2020
20.11
 405,090 20.19 20.19 19.81 0 7,450 -0.2
06/08/2020
20.19
 389,830 20.42 20.42 19.81 0 3,570 -0.1
05/08/2020
20.42
 516,020 19.36 20.42 19.66 8,830 8,610 0.0
04/08/2020
19.36
 457,280 20.42 20.42 19.28 2,760 74,020 -1.9
03/08/2020
20.42
 476,610 20.30 20.42 19.02 23,840 135,000 -2.8
31/07/2020
20.30
 241,540 20.30 20.30 19.28 8,030 58,230 -1.3
30/07/2020
20.30
 255,260 20.30 20.34 20.26 0 0 0
29/07/2020
20.30
 294,560 20.34 20.34 20.19 0 0 0
28/07/2020
20.34
 413,760 20.34 20.38 20.04 300 0 0.0
27/07/2020
20.34
 262,480 20.42 20.42 20.04 1,310 0 0.0
24/07/2020
20.42
 273,750 20.49 20.57 20.08 0 0 0
23/07/2020
20.49
 206,090 20.42 20.49 20.11 0 0 0
22/07/2020
20.42
 520,710 20.49 20.49 20.19 0 11,030 -0.3
21/07/2020
20.49
 559,830 20.49 20.53 20.42 0 5,290 -0.1
20/07/2020
20.49
 534,180 20.42 20.64 20.19 0 90 -0.0
17/07/2020
20.42
 593,120 20.42 20.49 19.74 3,600 15,700 -0.3
16/07/2020
20.42
 525,990 20.53 20.64 20.34 0 5,150 -0.1
15/07/2020
20.53
 464,560 20.57 20.79 20.11 0 17,080 -0.5
14/07/2020
20.57
 497,920 20.53 20.57 19.74 0 19,030 -0.5
13/07/2020
20.53
 470,060 20.64 20.87 20.42 17,200 1,850 0.4
10/07/2020
20.64
 504,210 20.42 21.02 20.30 41,940 360 1.1
09/07/2020
20.42
 229,030 21.66 21.66 20.26 6,860 950 0.2
08/07/2020
21.66
 586,300 21.55 21.85 21.40 48,660 10,030 1.1
07/07/2020
21.55
 583,090 21.70 21.70 21.10 103,670 27,770 2.2
06/07/2020
21.70
 566,300 21.74 23.25 21.32 39,380 12,920 0.8
03/07/2020
21.74
 1,089,950 20.38 21.78 19.89 220,100 28,960 5.5
02/07/2020
20.38
 731,150 20.42 20.79 20.11 70 6,680 -0.2
01/07/2020
20.42
 633,280 21.63 21.63 20.15 0 410 -0.0
30/06/2020
21.63
 813,720 20.23 21.63 20.04 93,430 9,680 2.4
29/06/2020
20.23
 356,240 20.19 20.23 19.66 12,410 0 0.3
26/06/2020
20.19
 566,920 20.19 20.23 20.04 12,410 0 0.3
25/06/2020
20.19
 501,060 20.19 20.19 20 0 0 0
24/06/2020
20.19
 500,740 20.19 20.19 20.04 0 0 0
23/06/2020
20.19
 327,350 20.19 20.19 19.96 0 0 0
22/06/2020
20.19
 462,190 20.19 20.19 20.11 0 0 0
19/06/2020
20.19
 432,700 20.23 20.23 20.08 8,820 0 0.2
18/06/2020
20.23
 451,090 20.23 20.23 20.11 0 0 0
17/06/2020
20.23
 500,480 20.23 20.23 20.08 0 80 -0.0
16/06/2020
20.23
 536,720 20.23 20.23 20.04 0 3,580 -0.1
15/06/2020
20.23
 510,370 20.19 20.26 19.74 0 17,180 -0.5
12/06/2020
20.19
 485,180 20.42 20.42 19.81 0 16,430 -0.4
11/06/2020
20.42
 491,290 20.19 20.42 19.66 0 3,160 -0.1
10/06/2020
20.19
 425,810 20.42 20.45 19.96 4,610 0 0.1
09/06/2020
20.42
 479,750 20.49 20.53 20.26 0 120 -0.0
08/06/2020
20.49
 460,560 20.42 20.57 20.30 0 0 0
05/06/2020
20.42
 503,050 20.68 20.79 20.04 0 500 -0.0
04/06/2020
20.68
 354,690 20.79 20.79 20.64 0 8,780 -0.2
03/06/2020
20.79
 337,020 20.79 20.83 20.57 0 1,790 -0.0
02/06/2020
20.79
 372,150 20.49 20.87 20.49 0 290 -0.0
01/06/2020
20.49
 312,200 20.26 20.64 20.26 21,000 0 0.6
29/05/2020
20.26
 136,040 20.30 20.34 20.11 0 500 -0.0
28/05/2020
20.30
 209,790 20.42 20.42 20.15 0 0 0
27/05/2020
20.42
 173,670 20.30 20.42 20.26 0 0 0
26/05/2020
20.30
 195,270 20.30 20.34 20.19 2,990 0 0.1
25/05/2020
20.30
 331,810 20.26 20.42 20.26 4,200 0 0.1
22/05/2020
20.26
 325,320 20.34 20.34 20.23 2,880 0 0.1
21/05/2020
20.34
 244,430 20.34 20.42 20.30 1,070 0 0.0
20/05/2020
20.34
 315,320 20.26 20.38 20.26 0 0 0
19/05/2020
20.26
 258,310 20.38 20.42 20.19 0 0 0
18/05/2020
20.38
 274,260 20.49 20.49 20.26 0 0 0
15/05/2020
20.49
 236,690 20.45 20.53 20.34 2,480 0 0.1
14/05/2020
20.45
 266,490 20.38 20.49 20.30 9,360 0 0.3
13/05/2020
20.38
 287,420 20.30 20.42 20.26 0 0 0
12/05/2020
20.30
 241,490 20.34 20.34 20.15 220 0 0.0
11/05/2020
20.34
 274,670 20.38 20.42 20.15 7,090 1,430 0.2
08/05/2020
20.38
 255,270 20.34 20.38 20.26 0 820 -0.0
07/05/2020
20.34
 290,170 20.42 20.42 20.04 0 5,590 -0.1
06/05/2020
20.42
 273,150 20.53 20.57 20.26 0 0 0
05/05/2020
20.53
 309,880 20.57 20.57 19.74 0 0 0
04/05/2020
20.57
 271,150 20.38 20.57 20.34 4,600 350 0.1
29/04/2020
20.38
 269,960 20.49 20.49 20.04 0 0 0
28/04/2020
20.49
 307,000 21.17 21.17 20.26 0 0 0
27/04/2020
21.17
 315,200 20.26 21.17 20.15 0 580 -0.0
24/04/2020
20.26
 410,580 20.26 20.42 20.19 0 2,880 -0.1
23/04/2020
20.26
 340,610 20.42 20.49 20.26 0 1,270 -0.0
22/04/2020
20.42
 283,780 20.34 20.45 20.26 0 680 -0.0
21/04/2020
20.34
 276,610 20.57 20.57 20.19 0 15,040 -0.4
20/04/2020
20.57
 258,360 20.30 20.57 20 0 14,220 -0.4
17/04/2020
20.30
 244,620 20.26 20.49 20.19 0 3,610 -0.1
16/04/2020
20.26
 167,260 20.60 20.72 19.17 490 1,760 -0.0
15/04/2020
20.60
 157,390 20.79 20.83 20.49 0 0 0
14/04/2020
20.79
 255,140 20.91 20.95 20.76 0 0 0
13/04/2020
20.91
 250,150 20.87 20.95 20.76 0 10 -0.0
10/04/2020
20.87
 220,950 20.60 20.98 20.60 0 0 0
09/04/2020
20.60
 232,990 20.76 20.79 20.57 250 0 0.0
08/04/2020
20.76
 222,340 20.83 20.87 20.72 8,360 0 0.2
07/04/2020
20.83
 313,570 20.57 20.87 20.45 30,910 0 0.9
06/04/2020
20.57
 306,980 20.53 20.64 19.81 10,510 0 0.3
03/04/2020
20.53
 347,600 21.63 21.63 20.45 13,980 920 0.4
01/04/2020
21.63
 276,900 21.70 21.70 21.44 7,620 0 0.2
31/03/2020
21.70
 242,100 21.51 21.70 21.44 4,960 50 0.1
30/03/2020
21.51
 206,420 21.02 21.51 20.91 6,050 0 0.2
27/03/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/03/2020
21.02
 170,100 20.71 21.10 20.72 910 0 0.0
26/03/2020
20.71
 310,090 19.73 20.71 18.41 7,470 4,380 0.1
25/03/2020
19.73
 255,330 19.73 19.86 19.53 1,600 0 0.0
24/03/2020
19.73
 309,460 19.59 19.79 19.50 26,100 0 0.8
23/03/2020
19.59
 283,140 18.84 19.59 18.67 24,110 0 0.7
20/03/2020
18.84
 248,270 18.41 18.84 18.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |