CTCP Đầu tư Hải Phát (hpx)

4.68
0.01
(0.21%)
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
(2024-10-23) 		0.10 2.18% 38,921,200 873,200 4.3
4.50
5.14
4.68
2 tháng
(2024-09-23) 		-0.40 -7.87% 68,806,600 652,800 3.4
4.50
5.24
4.68
3 tháng
(2024-08-26) 		-1.22 -20.68% 88,789,900 361,900 1.7
4.50
5.90
4.68
6 tháng
(2024-05-27) 		-2.54 -35.18% 247,101,800 -63,700 -1.7
4.50
7.22
4.68
12 tháng
(2023-11-29) 		-0.78 -14.29% 604,815,200 -56,500 -1.3
4.50
8.30
4.68
24 tháng
(2022-12-05) 		-3.76 -44.55% 2,183,882,100 837,410 -0.9
3.84
8.44
4.68
36 tháng
(2021-12-08) 		-30.42 -86.67% 2,562,977,700 -38,747,692 -436.4
3.84
35.80
4.68
60 tháng
(2019-12-19) 		-12.61 -72.94% 2,832,553,440 -38,763,562 -430.5
3.84
40
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
5.43
 4,594,300 5.50 5.66 5.35 13,200 85,100 -0.4
22/08/2023
5.50
 11,165,700 5.50 5.60 5.12 235,500 12,100 1.2
21/08/2023
5.50
 20,475,800 5.91 5.91 5.50 71,200 20,000 0.3
18/08/2023
5.91
 9,904,500 6.35 6.35 5.91 20,000 0 0.1
17/08/2023
6.35
 14,376,500 6.29 6.57 6.18 161,100 0 1.0
16/08/2023
6.29
 8,222,000 6.30 6.50 6.17 2,500 0 0.0
15/08/2023
6.30
 10,385,200 6.20 6.63 6.21 6,000 33,000 -0.2
14/08/2023
6.20
 3,382,700 5.80 6.20 5.90 0 300 -0.0
11/08/2023
5.80
 13,709,000 5.96 5.96 5.55 0 50,100 -0.3
10/08/2023
5.96
 13,162,000 5.76 6.11 5.86 300 62,700 -0.4
09/08/2023
5.76
 11,726,800 5.74 6.08 5.75 2,500 35,500 -0.2
08/08/2023
5.74
 20,438,500 5.37 5.74 5.42 82,800 54,200 0.2
07/08/2023
5.37
 21,783,800 5.02 5.37 5.05 56,700 0 0.3
04/08/2023
5.02
 9,597,800 4.70 5.02 4.75 0 5,200 -0.0
03/08/2023
4.70
 4,751,500 4.78 4.80 4.67 1,600 13,600 -0.1
02/08/2023
4.78
 7,106,600 4.69 4.95 4.52 46,700 0 0.2
01/08/2023
4.69
 10,498,700 5.04 5.10 4.69 37,700 0 0.2
31/07/2023
5.04
 17,065,900 4.79 5.12 4.78 55,500 5,200 0.3
28/07/2023
4.79
 3,323,000 4.48 4.79 4.50 0 100 -0.0
27/07/2023
4.48
 4,989,900 4.19 4.48 4.10 0 100 -0.0
26/07/2023
4.19
 2,888,200 4.23 4.24 4.11 0 0 0
25/07/2023
4.23
 2,294,600 4.32 4.39 4.22 0 0 0
24/07/2023
4.32
 5,294,400 4.11 4.33 4.12 100 11,500 -0.0
21/07/2023
4.11
 2,156,000 4.13 4.16 4.10 0 25,600 -0.1
20/07/2023
4.13
 1,293,200 4.10 4.14 4.05 0 7,700 -0.0
19/07/2023
4.10
 2,396,300 4.18 4.20 4.10 0 100 -0.0
18/07/2023
4.18
 2,141,100 4.19 4.33 4.13 32,300 0 0.1
17/07/2023
4.19
 2,949,600 4.05 4.25 4.15 12,700 0 0.1
14/07/2023
4.05
 2,713,000 4.14 4.18 4.04 200 7,100 -0.0
13/07/2023
4.14
 3,617,400 4.05 4.15 4.02 0 3,000 -0.0
12/07/2023
4.05
 2,356,900 4.13 4.13 3.98 0 0 0
11/07/2023
4.13
 2,508,800 4.18 4.22 4.10 0 0 0
10/07/2023
4.18
 2,931,000 4.09 4.30 4.12 0 0 0
07/07/2023
4.09
 2,377,000 4.05 4.13 4 0 0 0
06/07/2023
4.05
 5,239,600 4.26 4.26 4 8,700 16,300 -0.0
05/07/2023
4.26
 6,476,500 4.44 4.44 4.26 0 0 0
04/07/2023
4.44
 1,990,500 4.47 4.50 4.41 1,000 0 0.0
03/07/2023
4.47
 2,441,600 4.44 4.50 4.36 0 15,000 -0.1
30/06/2023
4.44
 2,501,600 4.49 4.50 4.39 0 100 -0.0
29/06/2023
4.49
 3,227,800 4.58 4.58 4.46 0 0 0
28/06/2023
4.58
 2,927,400 4.62 4.67 4.55 0 2,500 -0.0
27/06/2023
4.62
 6,218,800 4.43 4.72 4.50 0 19,100 -0.1
26/06/2023
4.43
 2,720,300 4.42 4.48 4.30 0 0 0
23/06/2023
4.42
 4,288,300 4.50 4.50 4.38 0 20,000 -0.1
22/06/2023
4.50
 3,760,900 4.42 4.55 4.42 13,000 0 0.1
21/06/2023
4.42
 3,711,300 4.49 4.56 4.40 15,100 41,400 -0.1
20/06/2023
4.49
 2,844,500 4.27 4.49 4.27 0 4,200 -0.0
19/06/2023
4.27
 5,521,700 4.47 4.47 4.20 900 6,100 -0.0
16/06/2023
4.47
 6,788,100 4.60 4.79 4.47 35,800 36,700 -0.0
15/06/2023
4.60
 5,177,800 4.60 4.69 4.45 15,800 19,900 -0.0
14/06/2023
4.60
 12,775,200 4.61 4.92 4.40 0 8,000 -0.0
13/06/2023
4.61
 13,012,900 4.31 4.61 4.30 1,900 64,000 -0.3
12/06/2023
4.31
 5,480,600 4.40 4.45 4.28 29,100 200 0.1
09/06/2023
4.40
 6,418,800 4.50 4.62 4.30 21,300 0 0.1
08/06/2023
4.50
 15,886,900 4.32 4.62 4.35 79,900 0 0.4
07/06/2023
4.32
 10,120,700 4.04 4.32 4.08 0 0 0
06/06/2023
4.04
 3,114,300 4.04 4.07 3.99 7,400 0 0.0
05/06/2023
4.04
 3,292,300 4.10 4.15 4.03 3,900 0 0.0
02/06/2023
4.10
 3,765,500 4.07 4.19 4.07 0 1,100 -0.0
01/06/2023
4.07
 4,082,900 4.02 4.15 4.02 0 0 0
31/05/2023
4.02
 2,900,200 4.01 4.07 3.99 0 0 0
30/05/2023
4.01
 2,712,100 4.03 4.12 3.96 1,100 9,200 -0.0
29/05/2023
4.03
 4,198,000 3.86 4.05 3.85 1,300 0 0.0
26/05/2023
3.86
 3,582,800 3.84 3.95 3.82 0 110,700 -0.4
25/05/2023
3.84
 5,110,300 3.89 4 3.77 7,200 0 0.0
24/05/2023
3.89
 7,811,800 4 4.03 3.86 63,200 0 0.2
23/05/2023
4
 6,709,500 4.08 4.08 3.99 50,500 188,500 -0.6
22/05/2023
4.08
 4,717,600 4.04 4.09 4.03 0 0 0
19/05/2023
4.04
 6,817,300 4.08 4.14 4.02 11,000 22,500 -0.0
18/05/2023
4.08
 7,451,500 4.15 4.16 4.08 63,300 50,900 0.0
17/05/2023
4.15
 13,485,700 4.15 4.33 4.10 1,301,300 16,300 5.4
16/05/2023
4.15
 5,505,800 4.19 4.22 4.13 1,000 135,900 -0.6
15/05/2023
4.19
 7,472,900 4.33 4.43 4.19 30,300 144,600 -0.5
12/05/2023
4.33
 10,265,300 4.14 4.39 4.08 27,400 21,200 0.0
11/05/2023
4.14
 5,241,000 4.12 4.20 4.12 55,700 112,500 -0.2
10/05/2023
4.12
 6,818,700 4.03 4.15 4.02 282,900 0 1.2
09/05/2023
4.03
 3,764,100 4.01 4.08 3.98 2,100 0 0.0
08/05/2023
4.01
 7,336,500 4.06 4.08 4 14,500 18,000 -0.0
05/05/2023
4.06
 2,573,500 4.10 4.11 4.05 0 18,600 -0.1
04/05/2023
4.10
 2,405,100 4.18 4.18 4.08 3,000 13,700 -0.0
28/04/2023
4.18
 3,926,000 4.11 4.19 4.10 3,500 6,600 -0.0
27/04/2023
4.11
 3,031,000 4.10 4.16 4.09 4,000 57,800 -0.2
26/04/2023
4.10
 1,530,400 4.06 4.10 4.04 0 5,400 -0.0
25/04/2023
4.06
 2,460,700 4.08 4.18 4.06 7,900 38,400 -0.1
24/04/2023
4.08
 2,694,400 4.06 4.09 4.01 61,300 78,200 -0.1
21/04/2023
4.06
 2,762,300 4.10 4.12 4.05 0 0 -0.9
20/04/2023
4.10
 3,613,800 4.10 4.12 4.06 0 213,000 -0.9
19/04/2023
4.10
 3,836,600 4.13 4.21 4.10 107,200 58,700 0.2
18/04/2023
4.13
 5,345,600 4.17 4.18 4.09 2,320 232,900 -1.0
17/04/2023
4.17
 4,376,500 4.25 4.25 4.12 109,300 0 0.5
14/04/2023
4.25
 5,527,800 4.41 4.45 4.25 2,000 130,300 -0.5
13/04/2023
4.41
 4,954,100 4.54 4.59 4.40 3,000 170,400 -0.7
12/04/2023
4.54
 7,533,300 4.50 4.64 4.41 119,700 31,100 0.4
11/04/2023
4.50
 6,600,900 4.46 4.58 4.25 0 159,200 -0.7
10/04/2023
4.46
 6,885,100 4.50 4.66 4.44 142,300 88,700 0.2
07/04/2023
4.50
 7,337,000 4.53 4.60 4.38 63,000 600 0.3
06/04/2023
4.53
 11,031,600 4.52 4.78 4.52 50,900 12,220 0.2
05/04/2023
4.52
 14,594,900 4.23 4.52 4.22 288,200 2,010 1.3
04/04/2023
4.23
 5,287,500 4.22 4.29 4.20 134,800 4,000 0.6
03/04/2023
4.22
 6,059,600 4.07 4.25 4.12 200,600 10,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |