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)
13/05/2019
17.29
 264,090 17.29 17.36 17.26 0 0 0
10/05/2019
17.29
 269,820 17.29 17.36 17.26 1,535,000 3,070,003 -39.9
09/05/2019
17.33
 172,780 17.36 17.39 17.23 0 0 0
08/05/2019
17.33
 417,620 17.03 17.36 17.03 0 0 0
07/05/2019
17.16
 440,370 17.49 17.59 17.10 0 0 0
06/05/2019
17.42
 355,970 17.33 17.42 17.26 0 50 0.0
03/05/2019
17.33
 645,670 17.16 17.36 17.13 0 128,670 -3.4
02/05/2019
17.33
 653,270 17.36 17.42 17.26 91,930 121,330 -0.8
26/04/2019
17.42
 719,240 18.15 18.21 17.42 0 87,350 -2.4
25/04/2019
18.11
 617,880 17.69 18.15 17.65 0 0 0
24/04/2019
17.69
 590,090 17.49 17.69 17.36 0 0 0
23/04/2019
17.49
 675,090 17.06 17.49 16.96 0 0 0
22/04/2019
17.10
 465,200 16.70 17.10 16.70 0 0 0
19/04/2019
16.77
 354,180 16.67 16.83 16.54 0 0 0
18/04/2019
16.64
 453,310 16.70 16.83 16.57 0 0 0
17/04/2019
16.73
 667,180 16.50 16.73 16.44 0 0 0
16/04/2019
16.50
 707,290 16.47 16.70 16.47 0 600 0.0
12/04/2019
16.44
 330,280 16.73 16.77 16.44 0 0 0
11/04/2019
16.67
 253,890 16.54 16.67 16.54 0 0 0
10/04/2019
16.54
 209,500 16.54 16.64 16.47 0 0 0
09/04/2019
16.54
 111,160 16.54 16.57 16.41 0 0 0
08/04/2019
16.54
 210,020 16.50 16.57 16.50 0 0 0
05/04/2019
16.54
 204,170 16.50 16.57 16.44 0 1,000 0.0
04/04/2019
16.50
 319,330 16.44 16.70 16.44 0 0 0
03/04/2019
16.44
 364,210 16.67 16.70 16.44 50 0 0.0
02/04/2019
16.67
 380,210 16.90 16.93 16.64 1,000 3,000 -0.1
01/04/2019
16.90
 306,740 16.93 16.93 16.67 0 0 0
29/03/2019
16.93
 736,630 16.54 17.10 16.54 0 0 0
28/03/2019
16.57
 662,840 16.57 16.77 16.44 0 0 0
27/03/2019
16.57
 334,030 16.14 16.57 16.14 3,600 0 0.1
26/03/2019
16.14
 173,710 15.78 16.14 15.78 0 667,390 -16.0
25/03/2019
15.78
 132,700 15.78 15.85 15.68 0 100 0.0
22/03/2019
15.81
 156,100 15.68 15.88 15.68 0 0 0
21/03/2019
15.78
 219,840 16.08 16.44 15.78 0 35,000 -0.9
20/03/2019
16.11
 151,030 15.94 16.11 15.91 0 0 0
19/03/2019
15.94
 225,090 15.91 16.01 15.78 0 60,000 -1.5
18/03/2019
15.91
 535,180 15.75 15.94 15.68 0 153,000 -3.7
15/03/2019
15.75
 156,450 15.75 15.78 15.68 0 370 0.0
14/03/2019
15.75
 324,500 15.62 15.78 15.58 0 57,860 -1.4
13/03/2019
15.62
 302,320 15.58 15.78 15.45 0 14,140 -0.3
12/03/2019
15.62
 263,470 15.52 15.62 15.45 0 50,000 -1.2
11/03/2019
15.52
 227,020 15.52 15.65 15.45 0 46,000 -1.1
08/03/2019
15.48
 151,280 15.52 15.62 15.48 0 0 0
07/03/2019
15.52
 265,680 15.55 15.62 15.48 0 24,000 -0.6
06/03/2019
15.52
 226,220 15.75 15.78 15.52 0 0 0
05/03/2019
15.78
 387,500 15.81 15.91 15.62 0 0 0
04/03/2019
15.78
 335,750 15.65 16.08 15.58 0 33,010 -0.8
01/03/2019
15.65
 396,980 15.45 15.75 15.45 100 0 0.0
28/02/2019
15.65
 513,290 15.55 15.65 15.52 0 0 0
27/02/2019
15.58
 400,860 15.45 15.58 15.39 0 0 0
26/02/2019
15.45
 362,160 15.42 15.55 15.42 0 0 0
25/02/2019
15.42
 285,860 15.29 15.42 15.25 0 0 0
22/02/2019
15.29
 301,550 15.25 15.39 15.19 200 0 0.0
21/02/2019
15.29
 380,120 15.06 15.39 15.06 0 0 0
20/02/2019
15.06
 226,020 15.52 15.55 15.06 0 0 0
19/02/2019
15.52
 241,250 15.45 15.58 15.45 0 0 0
18/02/2019
15.45
 234,820 15.65 15.75 15.45 0 0 0
15/02/2019
15.65
 161,830 15.91 15.91 15.58 0 0 0
14/02/2019
15.91
 197,080 15.91 16.04 15.78 0 0 0
13/02/2019
15.91
 206,480 16.24 16.27 15.78 0 0 0
12/02/2019
16.17
 104,120 16.64 16.64 16.17 0 0 0
11/02/2019
16.60
 133,000 16.24 16.64 16.24 0 5,000 -0.1
01/02/2019
16.44
 31,250 16.44 16.90 16.37 0 0 0
31/01/2019
16.37
 54,780 16.24 17.00 16.24 0 6,230 -0.2
30/01/2019
17.00
 119,280 17.16 17.16 16.83 0 0 0
29/01/2019
17.16
 187,750 17.23 17.29 17.13 0 0 0
28/01/2019
17.23
 313,840 17.36 17.42 17.03 0 0 0
25/01/2019
17.39
 350,050 17.29 17.49 16.80 0 100 0.0
24/01/2019
17.39
 457,960 17.36 17.39 17.03 0 210 0.0
23/01/2019
17.42
 494,380 17.42 17.42 17.23 0 0 0
22/01/2019
17.42
 400,440 17.10 17.82 16.87 6,230 0 0.2
21/01/2019
16.77
 360,000 17.29 17.29 16.17 0 0 0
18/01/2019
17.36
 497,010 17.10 17.36 17.03 0 0 0
17/01/2019
17.29
 490,270 16.70 17.29 16.44 0 0 0
16/01/2019
16.70
 277,180 16.70 16.83 16.57 5,000 0 0.1
15/01/2019
16.70
 591,940 16.17 16.77 16.11 500 0 0.0
14/01/2019
16.17
 373,920 15.98 16.17 15.71 0 0 0
11/01/2019
15.98
 376,800 15.91 16.01 15.85 0 0 0
10/01/2019
15.91
 127,100 16.01 16.04 15.91 0 0 0
09/01/2019
16.01
 224,160 16.04 16.08 15.91 0 0 0
08/01/2019
16.01
 281,750 16.24 16.24 16.01 0 0 0
07/01/2019
16.17
 330,480 16.24 16.31 16.17 0 0 0
04/01/2019
16.24
 261,960 16.11 16.37 15.78 0 0 0
03/01/2019
16.17
 352,830 17.00 17.00 16.17 0 0 0
02/01/2019
17.00
 97,820 17.10 17.10 16.44 0 0 0
28/12/2018
17.10
 449,120 16.77 17.10 16.44 268,000 0 6.9
27/12/2018
17.10
 384,570 17.06 17.10 16.50 170,000 0 4.4
26/12/2018
17.06
 200,700 17.10 17.16 16.44 0 0 0
25/12/2018
17.16
 441,010 16.87 17.16 15.78 0 500 0.0
24/12/2018
16.87
 863,890 16.80 17.42 16.70 0 0 0
21/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.94 (Volume + 15.94%, Ratio=0.16)
21/12/2018
16.83
 936,060 15.75 16.83 15.75 0 0 0
20/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1594 (Volume + 15.94%, Ratio=0.16)
20/12/2018
13.58
 808,420 12.76 13.58 12.76 500 0 0.0
19/12/2018
12.72
 378,090 12.86 12.89 12.62 0 0 0
18/12/2018
12.77
 370,010 12.91 12.91 12.77 0 0 0
17/12/2018
12.91
 292,700 12.94 13.01 12.77 0 0 0
14/12/2018
12.94
 494,420 12.96 12.99 12.77 0 0 0
13/12/2018
12.96
 277,500 12.74 12.96 12.74 0 0 0
12/12/2018
12.74
 264,440 13.11 13.11 12.74 0 0 0
11/12/2018
13.11
 325,710 12.96 13.11 12.77 0 0 0
10/12/2018
13.11
 124,790 13.11 13.11 12.77 0 0 0

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