CTCP Đầu tư Hải Phát (hpx)

5.15
-0.03
(-0.58%)
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
(2024-08-20) 		-0.56 -9.76% 29,274,000 -358,000 -2.2
5.10
5.90
5.18
2 tháng
(2024-07-22) 		-0.42 -7.50% 65,207,900 245,300 1.0
5
5.90
5.18
3 tháng
(2024-06-21) 		-1.01 -16.32% 104,457,200 -70,117 -0.7
5
6.31
5.18
6 tháng
(2024-03-25) 		-2.83 -35.33% 531,219,300 -522,917 -3.4
5
8.30
5.18
12 tháng
(2023-09-25) 		-0.28 -5.13% 535,358,500 -655,117 -4.3
5
8.30
5.18
24 tháng
(2022-09-30) 		-20.52 -79.84% 2,394,808,700 -35,860,809 -333.8
3.84
26.20
5.18
36 tháng
(2021-10-05) 		-25.27 -82.99% 2,534,228,200 -39,485,809 -443.5
3.84
40
5.18
60 tháng
(2019-10-16) 		-12.15 -70.10% 2,775,903,200 -39,473,539 -436.5
3.84
40
5.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2022
26.10
 341,400 26 26.10 25.90 3,400 0 0.1
24/08/2022
26
 317,900 26 26 25.85 0 0 -0.1
23/08/2022
26
 306,200 26.20 26.20 25.50 0 5,300 -0.1
22/08/2022
26.20
 398,400 26.05 26.20 25.40 0 14,000 -0.4
19/08/2022
26.05
 451,700 26.50 26.60 26.05 4,300 7,700 -0.1
18/08/2022
26.50
 692,200 26.80 26.90 26.35 4,400 200 0.1
17/08/2022
26.80
 752,700 27.10 27.15 26.55 19,500 0 0.5
16/08/2022
27.10
 1,259,100 26.80 27.10 26.70 24,100 0 0.7
15/08/2022
26.80
 549,200 26.50 27.20 26.50 8,100 0 0.2
12/08/2022
26.50
 305,600 26.40 26.80 26.20 0 0 0.1
11/08/2022
26.40
 333,700 27.40 27.50 26.40 5,100 3,200 0.1
10/08/2022
27.40
 383,900 27.25 27.50 26.80 8,900 0 0.2
09/08/2022
27.25
 488,200 26.80 27.50 26.80 18,900 0 0.5
08/08/2022
26.80
 544,800 26.10 26.90 26 16,100 0 0.4
05/08/2022
26.10
 388,400 26 26.10 25.75 10,900 0 0.3
04/08/2022
26
 508,000 26 26 25.85 400 0 0.0
03/08/2022
26
 329,100 26.05 26.05 25.55 1,300 100 0.0
02/08/2022
26.05
 330,300 26.20 26.20 25.65 0 1,900 -0.0
01/08/2022
26.20
 318,300 26.20 26.25 25.55 500 8,700 -0.2
29/07/2022
26.20
 353,200 26.15 26.25 25.90 0 400 -0.0
28/07/2022
26.15
 446,300 26.10 26.40 25.85 5,100 200 0.1
27/07/2022
26.10
 529,100 26 26.30 25.85 5,900 0 0.2
26/07/2022
26
 371,400 26 26.20 25.90 1,600 0 0.0
25/07/2022
26
 352,200 26 26.30 24.70 3,800 0 0.1
22/07/2022
26
 305,300 26 26 25.80 8,000 2,900 0.0
21/07/2022
26
 304,300 26.15 26.15 25.30 4,700 0 0.1
20/07/2022
26.15
 303,500 26.15 26.15 26 1,000 0 0.0
19/07/2022
26.15
 354,600 26.10 26.15 25.80 0 0 0.1
18/07/2022
26.10
 429,800 26.10 26.30 25.80 3,400 0 0.1
15/07/2022
26.10
 395,900 26.45 26.45 25.85 2,100 0 0.1
14/07/2022
26.45
 333,400 26.50 26.50 26.20 0 0 -0.1
13/07/2022
26.50
 331,300 26.50 26.50 25.60 0 4,100 -0.1
12/07/2022
26.50
 297,000 26.80 26.80 26 0 3,200 -0.1
11/07/2022
26.80
 310,300 26.65 26.90 26 300 700 -0.0
08/07/2022
26.65
 302,800 26.65 26.70 25.80 1,000 0 -0.0
07/07/2022
26.65
 275,900 26.70 26.75 26.60 0 200 -0.0
06/07/2022
26.70
 285,800 27 27 26.35 0 4,900 -0.1
05/07/2022
27
 276,000 27 27.30 26.60 0 5,600 -0.2
04/07/2022
27
 284,900 27.30 27.30 26.40 0 7,600 -0.2
01/07/2022
27.30
 255,900 27.30 27.30 26.20 1,000 400 0.0
30/06/2022
27.30
 226,900 27.40 27.45 27 8,300 0 0.2
29/06/2022
27.40
 684,700 27.40 27.50 26.95 5,300 0 0.1
28/06/2022
27.40
 403,700 27.45 27.60 27.10 7,100 0 0.2
27/06/2022
27.45
 245,600 27.35 27.50 27.10 0 1,000 -0.0
24/06/2022
27.35
 267,800 27.50 27.60 26.80 0 4,700 -0.1
23/06/2022
27.50
 307,300 26.60 27.50 26.30 8,000 2,900 0.1
22/06/2022
26.60
 287,000 26.50 27 26.20 1,000 4,800 -0.1
21/06/2022
26.50
 406,900 26.90 26.90 26.25 6,100 14,300 -0.2
20/06/2022
26.90
 295,600 27.25 27.60 26.50 1,000 5,000 -0.1
17/06/2022
27.25
 304,600 27.20 27.25 26.50 300 400 -0.0
16/06/2022
27.20
 319,100 26.40 27.35 26.30 22,200 0 0.6
15/06/2022
26.40
 327,700 26.30 26.40 25.90 2,300 0 0.1
14/06/2022
26.30
 352,200 26.20 26.30 25.70 1,000 0 0.0
13/06/2022
26.20
 491,400 26.20 26.20 25.65 700 0 0.0
10/06/2022
26.20
 342,700 26.10 26.20 25.55 0 0 -0.0
09/06/2022
26.10
 507,400 26 26.10 25.45 0 400 -0.0
08/06/2022
26
 476,100 26.10 26.10 25.55 0 0 -0.3
07/06/2022
26.10
 527,000 25.90 26.10 24.95 0 10,700 -0.3
06/06/2022
25.90
 299,400 26.30 26.30 25.80 0 1,100 -0.0
03/06/2022
26.30
 495,700 26.20 26.30 25.80 0 600 -0.0
02/06/2022
26.20
 589,100 25.65 26.20 25.80 0 900 -0.0
01/06/2022
25.65
 330,300 26.15 26.15 25.65 1,500 0 0.0
31/05/2022
26.15
 263,600 26.15 26.15 26 0 0 0.0
30/05/2022
26.15
 364,600 26.10 26.20 25.65 1,300 0 0.0
27/05/2022
26.10
 344,800 26.10 26.10 25.80 5,000 0 0.1
26/05/2022
26.10
 396,500 26.30 26.30 25.90 11,200 0 0.3
25/05/2022
26.30
 352,700 24.70 26.30 25.55 2,900 0 0.1
24/05/2022
24.70
 376,100 26.30 26.30 24.70 2,000 3,200 -0.0
23/05/2022
26.30
 458,800 26.50 26.50 26.10 0 1,800 -0.0
20/05/2022
26.50
 896,000 26.50 26.50 25.25 100 200 -0.0
19/05/2022
26.50
 496,300 26.35 26.50 25.80 1,400 0 0.0
18/05/2022
26.35
 503,200 26.50 26.50 26 7,000 0 0.2
17/05/2022
26.50
 452,400 26.50 26.50 26 1,500 0 0.0
16/05/2022
26.50
 219,000 26.50 26.50 25.50 1,000 0 0.0
13/05/2022
26.50
 414,700 26.75 26.75 24.90 0 0 0
12/05/2022
26.75
 310,700 26.85 26.85 26 0 3,500 -0.1
11/05/2022
26.85
 216,700 27 27 26.40 1,000 0 0.0
10/05/2022
27
 421,900 26.90 27 25.95 1,000 100 0.0
09/05/2022
26.90
 341,900 26.95 26.95 26.25 0 0 0
06/05/2022
26.95
 305,700 26.95 26.95 26.30 0 1,000 -0.0
05/05/2022
26.95
 221,900 27 27 26.50 100 0 0.0
04/05/2022
27
 273,500 27 27 26.45 0 200 -0.0
29/04/2022
27
 156,700 27 27 26.20 1,000 2,000 -0.0
28/04/2022
27
 315,700 27 27.20 26.10 0 0 0
27/04/2022
27
 211,800 27 27 25.50 200 1,100 -0.0
26/04/2022
27
 242,100 26.95 27 25.50 2,000 300 0.0
25/04/2022
26.95
 340,100 27 27 25.60 0 600 -0.0
22/04/2022
27
 291,100 27 27 25.20 100 0 0.0
21/04/2022
27
 457,100 27 27 25.15 1,300 0 0.0
20/04/2022
27
 348,900 27 27 25.75 600 0 0.0
19/04/2022
27
 242,000 27.20 27.55 25.30 2,000 0 0.1
18/04/2022
27.20
 121,100 28.70 28.70 26.70 800 0 0.0
15/04/2022
28.70
 230,100 28.70 28.85 27.80 1,000 0 0.0
14/04/2022
28.70
 280,100 28.90 28.95 26.90 0 0 0
13/04/2022
28.90
 312,000 29.10 29.10 28.15 400 0 0.0
12/04/2022
29.10
 449,100 29.45 29.50 28.50 0 0 0
08/04/2022
29.45
 378,000 29.60 29.60 29 0 0 0
07/04/2022
29.60
 289,000 29.70 29.75 29.20 0 0 0
06/04/2022
29.70
 317,900 29.85 29.85 29.50 0 0 0
05/04/2022
29.85
 476,500 30.30 30.30 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |