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
3.48
4.21
3.48
2 tháng
(2026-08-10) 		-0.45 -10.32% 36,492,900 -8,200 -0.2
3.48
4.37
3.48
3 tháng
(2026-07-10) 		-0.57 -12.72% 54,667,300 17,500 0.0
3.48
4.48
3.48
6 tháng
(2026-04-13) 		-1.18 -23.18% 78,248,100 -60,700 -0.4
3.48
5.09
3.48
12 tháng
(2025-10-13) 		-1.09 -21.80% 242,286,800 -1,190,800 -6.9
3.48
5.40
3.48
24 tháng
(2024-10-18) 		-0.72 -15.55% 889,662,300 5,916,700 0.2
3.46
6.15
3.48
36 tháng
(2023-11-07) 		-1.55 -28.39% 1,471,790,200 4,988,383 -6.2
3.46
8.30
3.48
60 tháng
(2021-11-03) 		-29.99 -88.47% 3,463,613,900 -33,712,509 -441.9
3.46
40
3.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2018
13.11
 246,680 13.11 13.18 12.72 0 0 0
06/12/2018
13.11
 160,460 12.96 13.21 12.91 0 0 0
05/12/2018
13.11
 129,490 13.18 13.18 12.79 0 0 0
04/12/2018
13.18
 262,470 13.18 13.23 12.91 0 0 0
03/12/2018
13.18
 182,250 13.11 13.21 12.91 0 0 0
30/11/2018
13.11
 142,880 13.01 13.18 12.86 0 0 0
29/11/2018
13.16
 207,050 13.16 13.21 13.01 0 0 0
28/11/2018
13.16
 192,650 13.18 13.23 12.96 0 0 0
27/11/2018
13.18
 151,080 13.21 13.26 13.13 0 0 0
26/11/2018
13.21
 202,900 13.21 13.26 13.16 0 0 0
23/11/2018
13.21
 188,600 13.43 13.50 13.13 0 0 0
22/11/2018
13.43
 166,350 13.21 13.50 13.11 0 0 0
21/11/2018
13.21
 260,070 13.21 13.52 13.21 0 0 0
20/11/2018
13.21
 252,270 13.45 13.70 13.21 0 0 0
19/11/2018
13.50
 230,420 13.60 13.70 13.50 0 0 0
16/11/2018
13.50
 442,140 13.33 13.55 13.30 0 0 0
15/11/2018
13.33
 313,180 13.21 13.45 13.21 0 0 0
14/11/2018
13.45
 276,160 13.18 13.45 13.06 0 0 0
13/11/2018
13.21
 175,570 13.11 13.21 13.01 0 0 0
12/11/2018
13.04
 255,150 13.35 13.48 13.04 0 0 0
09/11/2018
13.40
 404,060 13.55 13.60 13.40 0 0 0
08/11/2018
13.52
 290,290 13.45 13.60 13.30 0 0 0
07/11/2018
13.50
 282,060 13.60 13.65 13.45 0 0 0
06/11/2018
13.57
 413,840 13.30 13.60 13.26 0 20 0.0
05/11/2018
13.30
 313,810 13.26 13.45 13.21 0 0 0
02/11/2018
13.26
 367,040 13.04 13.26 13.04 0 0 0
01/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2018
13.06
 496,130 12.72 13.11 12.69 0 0 0
31/10/2018
12.74
 541,670 12.80 13.06 12.46 0 0 0
30/10/2018
12.74
 870,620 11.87 12.80 11.70 0 0 0
29/10/2018
11.97
 377,930 11.72 11.99 11.70 0 0 0
26/10/2018
11.87
 528,210 11.68 11.89 11.68 80 0 0.0
25/10/2018
11.70
 565,050 11.38 11.70 11.06 0 0 0
24/10/2018
11.48
 150,910 11.80 11.97 11.48 20 0 0.0
23/10/2018
11.82
 105,750 11.99 12.12 11.76 0 0 0
22/10/2018
11.95
 291,330 12.04 12.14 11.95 0 200 0.0
19/10/2018
11.91
 318,840 12.34 12.36 11.91 0 0 0
18/10/2018
12.34
 543,820 11.82 12.34 11.74 0 0 0
17/10/2018
11.82
 245,270 11.82 11.93 11.76 0 0 0
16/10/2018
11.91
 262,990 11.51 11.91 11.44 0 0 0
15/10/2018
11.48
 82,410 11.51 11.53 11.46 0 0 0
12/10/2018
11.51
 75,760 11.44 11.51 11.42 200 0 0.0
11/10/2018
11.51
 121,360 11.51 11.55 11.36 0 0 0
10/10/2018
11.48
 35,970 11.44 11.48 11.40 0 0 0
09/10/2018
11.44
 12,220 11.44 11.46 11.44 0 500 0.0
08/10/2018
11.44
 15,870 11.46 11.48 11.44 0 700 0.0
05/10/2018
11.46
 21,470 11.48 11.48 11.44 2,000 0 0.1
04/10/2018
11.48
 36,460 11.48 11.51 11.46 100 0 0.0
03/10/2018
11.48
 35,020 11.44 11.48 11.44 700 0 0.0
02/10/2018
11.44
 35,660 11.51 11.53 11.44 500 0 0.0
01/10/2018
11.51
 35,980 11.48 11.53 11.48 0 0 0
28/09/2018
11.48
 11,570 11.48 11.51 11.46 0 0 0
27/09/2018
11.48
 20,790 11.48 11.48 11.46 0 0 0
26/09/2018
11.48
 35,330 11.48 11.48 11.44 0 0 0
25/09/2018
11.48
 24,210 11.53 11.53 11.46 0 0 0
24/09/2018
11.53
 38,560 11.48 11.55 11.46 0 0 0
21/09/2018
11.48
 23,220 11.48 11.57 11.44 0 0 0
20/09/2018
11.48
 55,450 11.55 11.55 11.40 0 0 0
19/09/2018
11.55
 205,190 11.53 11.55 11.48 0 0 0
18/09/2018
11.53
 336,020 11.48 11.57 11.48 0 0 0
17/09/2018
11.48
 411,830 11.57 11.61 11.48 0 0 0
14/09/2018
11.59
 340,800 11.59 11.63 11.57 0 0 0
13/09/2018
11.59
 303,640 11.57 11.59 11.48 0 0 0
12/09/2018
11.59
 186,410 11.57 11.61 11.48 0 0 0
11/09/2018
11.59
 134,470 11.61 11.63 11.48 0 0 0
10/09/2018
11.61
 201,510 11.57 11.63 11.57 0 0 0
07/09/2018
11.59
 205,740 11.57 11.63 11.57 0 0 0
06/09/2018
11.57
 212,110 11.57 11.59 11.48 0 0 0
05/09/2018
11.57
 306,240 11.59 11.68 11.57 0 0 0
04/09/2018
11.65
 308,090 11.59 11.70 11.57 100 0 0.0
31/08/2018
11.59
 243,880 11.55 11.61 11.48 0 0 0
30/08/2018
11.55
 200,170 11.51 11.55 11.51 0 0 0
29/08/2018
11.51
 253,550 11.53 11.57 11.51 0 0 0
28/08/2018
11.53
 234,190 11.57 11.61 11.48 0 0 0
27/08/2018
11.57
 163,580 11.55 11.59 11.53 0 0 0
24/08/2018
11.57
 192,410 11.53 11.61 11.53 0 0 0
23/08/2018
11.53
 204,460 11.53 11.61 11.51 0 0 0
22/08/2018
11.53
 335,780 11.53 11.57 11.48 0 0 0
21/08/2018
11.53
 402,040 11.57 11.57 11.48 0 0 0
20/08/2018
11.53
 331,940 11.57 11.65 11.53 10 0 0.0
17/08/2018
11.61
 226,490 11.57 11.65 11.57 0 0 0
16/08/2018
11.61
 340,040 11.61 11.65 11.57 0 0 0
15/08/2018
11.61
 572,800 11.70 11.74 11.61 0 0 0
14/08/2018
11.70
 696,230 11.57 11.70 11.53 0 0 0
13/08/2018
11.57
 375,260 11.51 11.61 11.51 0 0 0
10/08/2018
11.51
 278,970 11.53 11.55 11.46 0 0 0
09/08/2018
11.53
 465,370 11.61 11.65 11.48 0 0 0
08/08/2018
11.61
 247,830 11.48 11.65 11.48 0 0 0
07/08/2018
11.57
 351,390 11.46 11.57 11.44 0 0 0
06/08/2018
11.48
 622,430 11.44 11.53 11.40 0 0 0
03/08/2018
11.44
 506,080 11.53 11.57 11.44 0 0 0
02/08/2018
11.55
 508,410 11.61 11.65 11.48 0 0 0
01/08/2018
11.55
 534,390 11.48 11.70 11.48 0 0 0
31/07/2018
11.63
 337,200 11.57 11.74 11.57 0 0 0
30/07/2018
11.70
 610,110 11.70 11.82 11.68 0 0 0
27/07/2018
11.68
 542,040 11.48 11.68 11.48 0 0 0
26/07/2018
11.48
 408,020 12.21 12.25 11.48 0 0 0
25/07/2018
12.21
 543,400 12.16 12.25 11.91 0 0 0
24/07/2018
12.16
 1,437,600 11.40 12.16 11.40 0 0 0

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