Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/03/2020	18.41	236,400	18.25	18.44	18.11	0	10,150	-0.3
18/03/2020	18.25	318,980	18.08	18.25	18.08	0	2,950	-0.1
17/03/2020	18.08	192,950	17.98	18.08	17.75	0	13,790	-0.4
16/03/2020	17.98	224,510	18.15	18.15	17.88	0	30,280	-0.8
13/03/2020	18.15	195,570	18.02	18.15	17.75	0	28,770	-0.8
12/03/2020	18.02	243,840	17.95	18.05	17.88	0	3,420	-0.1
11/03/2020	17.95	264,490	17.82	17.98	17.75	1,130	0	0.0
10/03/2020	17.82	201,110	17.69	17.82	17.62	1,640	0	0.0
09/03/2020	17.69	312,810	17.85	17.85	17.56	690	3,540	-0.1
06/03/2020	17.85	294,110	17.75	17.85	17.69	2,870	0	0.1
05/03/2020	17.75	286,040	17.72	17.75	17.69	2,370	0	0.1
04/03/2020	17.72	212,550	17.69	17.75	17.69	0	0	0
03/03/2020	17.69	257,710	17.82	17.95	16.90	0	540	-0.0
02/03/2020	17.82	332,800	17.79	18.02	17.62	0	6,770	-0.2
28/02/2020	17.79	155,240	17.49	17.88	17.42	0	680	-0.0
27/02/2020	17.49	150,500	17.56	17.75	17.42	0	0	0
26/02/2020	17.56	126,840	17.52	17.69	17.19	9,190	0	0.2
25/02/2020	17.52	309,970	17.88	17.88	17.33	11,750	0	0.3
24/02/2020	17.88	296,840	18.15	18.15	17.75	0	0	0
21/02/2020	18.15	287,160	18.74	18.74	17.75	3,680	0	0.1
20/02/2020	18.74	355,370	17.98	19.07	17.85	15,990	0	0.4
19/02/2020	17.98	346,760	17.62	18.08	17.56	17,040	0	0.5
18/02/2020	17.62	448,010	17.49	17.75	17.42	13,360	0	0.4
17/02/2020	17.49	505,180	17.42	17.62	17.36	4,280	0	0.1
14/02/2020	17.42	232,720	17.36	17.42	17.36	4,190	0	0.1
13/02/2020	17.36	261,970	17.46	17.46	17.33	2,270	0	0.1
12/02/2020	17.46	283,680	17.42	17.46	17.36	0	0	0
11/02/2020	17.42	473,210	17.42	17.52	17.33	16,900	0	0.4
10/02/2020	17.42	365,050	17.33	17.46	17.29	13,880	0	0.4
07/02/2020	17.33	312,250	17.42	17.42	17.10	3,110	0	0.1
06/02/2020	17.42	478,140	17.36	17.46	17.29	17,240	0	0.5
05/02/2020	17.36	425,940	17.36	17.36	17.29	0	0	0
04/02/2020	17.36	208,210	17.36	17.36	17.29	0	0	0
03/02/2020	17.36	167,680	17.46	17.46	17.10	0	0	0
31/01/2020	17.46	104,060	17.46	17.46	17.26	0	0	0
30/01/2020	17.46	107,600	17.42	17.46	17.26	0	0	0
22/01/2020	17.42	124,150	17.33	17.42	17.06	9,670	2,550	0.2
21/01/2020	17.33	140,050	17.46	17.46	17.29	0	0	0
20/01/2020	17.46	211,420	17.46	17.46	17.36	0	0	0
17/01/2020	17.46	340,240	17.69	17.69	17.42	0	320	-0.0
16/01/2020	17.69	312,550	17.33	17.69	17.26	0	0	0
15/01/2020	17.33	312,240	17.36	17.49	17.29	0	0	0
14/01/2020	17.36	272,090	17.36	17.36	17.29	0	0	0
13/01/2020	17.36	305,960	17.33	17.36	17.26	0	0	0
10/01/2020	17.33	254,150	17.36	17.36	17.29	0	0	0
09/01/2020	17.36	354,160	17.36	17.36	17.29	0	0	0
08/01/2020	17.36	474,570	17.36	17.36	17.29	0	0	0
07/01/2020	17.36	333,010	17.39	17.39	17.33	0	0	0
06/01/2020	17.39	302,790	17.42	17.42	17.29	0	0	0
03/01/2020	17.42	281,450	17.33	17.42	17.33	0	360	-0.0
02/01/2020	17.33	172,790	17.33	17.42	17.10	0	250	-0.0
31/12/2019	17.33	176,210	17.33	17.33	17.26	0	100	-0.0
30/12/2019	17.33	186,930	17.33	17.33	17.10	0	10	-0.0
27/12/2019	17.33	363,180	17.33	17.33	17.26	0	0	0
26/12/2019	17.33	413,520	17.33	17.33	17.23	0	0	0
25/12/2019	17.33	282,030	17.33	17.42	17.29	0	0	0
24/12/2019	17.33	400,620	17.33	17.33	16.14	0	0	0
23/12/2019	17.33	341,460	17.33	17.33	17.26	0	0	0
20/12/2019	17.33	317,380	17.29	17.42	17.10	0	0	0
19/12/2019	17.29	158,210	17.10	17.36	17.26	0	0	0
18/12/2019	17.10	241,590	17.39	17.39	17.10	0	0	0
17/12/2019	17.39	236,740	17.39	17.39	17.33	0	0	0
16/12/2019	17.39	234,640	17.39	17.39	17.33	0	0	0
13/12/2019	17.39	382,330	17.29	17.42	17.23	0	20	-0.0
12/12/2019	17.29	310,930	17.29	17.42	17.23	0	0	0
11/12/2019	17.29	294,350	17.29	17.42	17.23	0	0	0
10/12/2019	17.29	326,220	17.29	17.29	17.23	0	0	0
09/12/2019	17.29	350,830	17.10	17.29	16.96	0	107,580	-2.8
06/12/2019	17.10	373,410	17.29	17.29	17.10	0	0	0
05/12/2019	17.29	332,850	17.29	17.62	17.23	3,510	0	0.1
04/12/2019	17.29	283,040	17.29	17.29	17.23	0	310	-0.0
03/12/2019	17.29	286,910	17.29	17.29	17.19	0	0	0
02/12/2019	17.29	272,250	17.10	17.33	17.26	0	0	0
29/11/2019	17.10	127,680	17.10	17.29	17.10	0	0	0
28/11/2019	17.10	260,860	17.39	17.39	17.10	310	0	0.0
27/11/2019	17.39	327,230	17.39	17.39	17.29	0	0	0
26/11/2019	17.39	271,130	17.46	17.49	17.10	0	0	0
25/11/2019	17.46	261,200	17.49	17.49	17.10	0	0	0
22/11/2019	17.49	283,070	17.52	17.52	17.10	0	0	0
21/11/2019	17.52	199,870	17.62	17.62	17.10	0	0	0
20/11/2019	17.62	211,110	17.59	17.62	17.49	0	0	0
19/11/2019	17.59	323,690	17.62	17.62	17.10	0	0	0
18/11/2019	17.62	249,680	17.62	17.62	17.42	0	0	0
15/11/2019	17.62	309,890	18.08	18.08	17.10	0	0	0
14/11/2019	18.08	176,050	17.10	18.08	17.10	0	0	0
13/11/2019	17.10	337,430	17.56	17.56	17.10	0	0	0
12/11/2019	17.56	302,320	17.62	17.62	17.49	0	0	0
11/11/2019	17.62	288,210	17.39	17.62	17.29	0	0	0
08/11/2019	17.39	304,810	17.39	17.39	17.29	0	0	0
07/11/2019	17.39	207,360	17.42	17.42	17.33	0	0	0
06/11/2019	17.42	340,340	17.42	17.42	17.33	0	0	0
05/11/2019	17.42	325,770	17.33	17.42	17.26	0	0	0
04/11/2019	17.33	239,500	17.33	17.33	17.26	0	0	0
01/11/2019	17.33	215,950	17.29	17.33	17.23	0	0	0
31/10/2019	17.29	217,110	17.33	17.33	17.26	0	7,270	-0.2
30/10/2019	17.33	197,180	17.33	17.33	17.26	0	0	0
29/10/2019	17.33	307,600	17.33	17.33	17.26	0	0	0
28/10/2019	17.33	243,940	17.36	17.36	17.29	0	0	0
25/10/2019	17.36	245,690	17.39	17.39	17.23	0	0	0
24/10/2019	17.39	342,290	17.06	17.39	17.36	0	0	0

Page:
<<
16
17
18
>>

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

CTCP Đầu tư Hải Phát (hpx)

THỐNG KÊ GIAO DỊCH