CTCP Đầu tư Hải Phát (hpx)

4.21
0.01
(0.24%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2024
7.20
 6,576,800 7.17 7.45 7.13 961,000 230,200 5.3
28/05/2024
7.16
 4,891,900 7.40 7.40 7.10 30,100 536,000 -3.7
27/05/2024
7.22
 3,953,200 6.91 7.28 6.91 864,800 98,300 5.4
24/05/2024
6.90
 8,513,700 7.20 7.34 6.85 230,200 1,031,400 -5.8
23/05/2024
7.24
 7,134,700 7.37 7.40 7.11 229,000 260,400 -0.2
22/05/2024
7.40
 11,088,500 7.50 7.69 7.25 10,600 724,800 -5.4
21/05/2024
7.22
 16,214,100 6.85 7.22 6.75 1,416,400 388,800 7.4
20/05/2024
6.75
 5,427,100 6.73 6.89 6.61 281,200 394,700 -0.8
17/05/2024
3.99
 493,600 3.97 4 3.93 0 0 0
16/05/2024
6.53
 2,964,800 6.43 6.58 6.42 107,500 166,900 -0.4
15/05/2024
6.43
 2,851,000 6.58 6.59 6.43 55,000 139,100 -0.6
14/05/2024
6.50
 3,942,800 6.70 6.74 6.41 136,400 76,500 0.4
13/05/2024
6.66
 5,889,700 6.86 6.86 6.50 3,300 391,800 -2.6
10/05/2024
6.42
 11,625,000 6.03 6.42 6 1,143,900 91,800 6.6
09/05/2024
6
 2,788,300 6.09 6.19 6 85,200 192,400 -0.6
08/05/2024
6.03
 3,136,900 6.05 6.13 6 392,500 40,000 2.1
07/05/2024
6.07
 1,646,100 6.10 6.14 6.07 28,000 3,200 0.2
06/05/2024
6.09
 4,941,700 6.08 6.23 6.04 327,500 219,900 0.6
03/05/2024
6.09
 1,411,500 6.19 6.25 6.08 4,500 20,000 -0.1
02/05/2024
6.19
 2,019,800 6.06 6.19 5.93 39,700 46,500 0.0
01/05/2024
5.46
 0 5.46 5.46 5.46 0 0 0
30/04/2024
3.99
 493,600 3.97 4 3.93 0 0 0
29/04/2024
3.99
 493,600 3.97 4 3.93 0 0 0
26/04/2024
6.06
 3,863,600 6.18 6.19 6.04 0 0 0
25/04/2024
6.09
 2,706,600 5.90 6.20 5.80 1,800 3,100 0.0
24/04/2024
5.95
 3,781,500 5.65 5.95 5.62 233,400 21,700 1.2
23/04/2024
5.64
 4,360,200 5.94 5.94 5.62 0 0 0
22/04/2024
5.85
 6,725,400 6.30 6.30 5.85 300 1,960,600 -11.5
19/04/2024
6.06
 17,088,300 6.10 6.40 5.90 3,000 0 0.0
18/04/2024
3.99
 493,600 3.97 4 3.93 0 0 0
17/04/2024
6.30
 1,648,200 6.48 6.48 6.11 100 0 0.0
16/04/2024
6.41
 16,337,900 6.10 6.41 5.85 440,900 0 2.7
15/04/2024
6.28
 7,513,600 6.76 6.95 6.28 281,200 86,500 1.3
12/04/2024
6.75
 10,638,500 7.07 7.11 6.75 315,000 0 2.1
11/04/2024
7.07
 4,245,000 7.01 7.16 6.98 120,000 0 0.8
10/04/2024
7.15
 3,343,000 7.30 7.35 7.13 100,000 0 0.7
09/04/2024
7.27
 3,308,500 7.35 7.35 7.16 270,000 0 2.0
08/04/2024
7.29
 6,345,900 7.17 7.39 6.98 350,000 13,400 2.4
05/04/2024
7.17
 6,089,800 7.25 7.39 7.17 0 0 0
04/04/2024
7.50
 5,327,500 7.50 7.63 7.40 0 0 0
03/04/2024
7.56
 12,695,300 7.57 7.80 7.52 39,800 350,000 -2.4
02/04/2024
7.57
 9,576,200 7.40 7.72 7.01 107,500 320,500 -1.5
01/04/2024
7.31
 46,821,900 7.85 7.88 7.31 352,800 0 2.7
29/03/2024
7.86
 15,089,500 8.25 8.29 7.80 143,700 1,426,200 -10.1
28/03/2024
8.20
 9,520,900 8.29 8.40 8.13 250,200 4,100 2.0
27/03/2024
8.17
 10,417,200 8.35 8.35 7.98 160,000 36,400 1.0
26/03/2024
8.30
 16,269,100 8.25 8.33 7.97 1,281,000 61,300 10.0
25/03/2024
8.01
 34,551,100 8.01 8.01 7.70 15,000 626,900 -4.9
22/03/2024
7.49
 2,333,300 7.49 7.49 7.49 0 40,000 -0.3
21/03/2024
7
 414,600 7 7 7 0 18,000 -0.1
20/03/2024
6.55
 1,391,300 6.55 6.55 6.55 0 74,200 -0.5
08/03/2024
5.44
 1,058,600 5.36 5.45 5.26 61,700 17,300 0.2
07/03/2024
6.29
 773,500 6.38 6.38 6.24 0 6,200 0.0
06/03/2024
7.05
 4,252,100 7.10 7.16 7.03 335,000 126,300 1.5
04/03/2024
7.56
 12,695,300 7.57 7.80 7.52 39,800 350,000 -2.4
01/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
28/02/2024
3.99
 493,600 3.97 4 3.93 0 0 0
27/02/2024
3.99
 493,600 3.97 4 3.93 0 0 0
23/02/2024
3.99
 493,600 3.97 4 3.93 0 0 0
14/02/2024
3.99
 493,600 3.97 4 3.93 0 0 0
13/02/2024
3.99
 493,600 3.97 4 3.93 0 0 0
12/02/2024
4.81
 1,225,200 4.83 4.90 4.81 199,700 2,400 1.0
09/02/2024
5.50
 1,111,400 5.55 5.55 5.45 60,300 23,000 0.2
08/02/2024
5.44
 1,058,600 5.36 5.45 5.26 61,700 17,300 0.2
05/02/2024
6.19
 2,019,800 6.06 6.19 5.93 39,700 46,500 0.0
02/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
01/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
31/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
30/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
29/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
26/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
25/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
24/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
23/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
22/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
19/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
18/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
17/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
16/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
15/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
12/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
11/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
10/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
09/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
08/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
05/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
04/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
03/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
25/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
22/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
20/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
19/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
18/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
15/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
14/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
13/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
12/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
11/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
08/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0

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