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)
07/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
06/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
05/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
04/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
01/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
30/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
29/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
28/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
27/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
24/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
23/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
16/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
07/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
09/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
06/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
18/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
15/09/2023
5.46
 33,578,000 5.10 5.65 5.10 4,200 0 0.0
14/09/2023
5.48
 83,258,800 5.48 5.65 5.48 53,600 161,900 -0.6
13/09/2023
5.89
 268,600 5.89 5.89 5.89 0 0 0
12/09/2023
6.33
 252,300 6.33 6.33 6.33 0 0 0
11/09/2023
6.80
 2,214,900 6.80 6.80 6.80 9,700 1,200 0.1
08/09/2023
7.31
 11,040,300 7.20 7.68 7.10 33,700 67,500 -0.3
07/09/2023
7.20
 13,117,800 7.05 7.30 7.03 0 111,300 -0.8
06/09/2023
7.20
 13,964,200 7.35 7.50 6.79 100 145,800 -1.1
05/09/2023
7.30
 19,071,700 7.10 7.30 7 10,000 73,600 -0.5
04/09/2023
4.52
 7,624,000 4.55 4.60 4.38 63,000 600 0.3
01/09/2023
5.02
 7,888,700 4.84 5.02 4.82 17,300 2,300 0.1
31/08/2023
6.83
 17,833,500 6.40 6.83 6.40 13,300 31,600 -0.1
30/08/2023
6.39
 9,896,600 6.30 6.50 6.20 57,900 38,600 0.1
29/08/2023
6.18
 6,171,000 6.45 6.45 6.12 800 80,200 -0.5
28/08/2023
6.09
 13,038,800 5.80 6.09 5.80 102,300 47,600 0.3
25/08/2023
5.70
 9,319,200 5.26 5.94 5.26 88,800 112,600 -0.2
24/08/2023
5.63
 10,170,300 5.39 5.63 5.39 50,300 449,300 -2.2
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 5.15 5.60 5.12 235,500 12,100 1.2
21/08/2023
5.50
 20,475,800 5.50 5.70 5.50 71,200 20,000 0.3
18/08/2023
5.91
 9,904,500 5.95 6.30 5.91 20,000 0 0.1
17/08/2023
6.35
 14,376,500 6.30 6.57 6.18 161,100 0 1.0
16/08/2023
6.29
 8,222,000 6.35 6.50 6.17 2,500 0 0.0
15/08/2023
6.30
 10,385,200 6.59 6.63 6.21 6,000 33,000 -0.2
14/08/2023
6.20
 3,382,700 5.90 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 5.90 6.11 5.86 300 62,700 -0.4
09/08/2023
5.76
 11,726,800 5.85 6.08 5.75 2,500 35,500 -0.2
08/08/2023
5.74
 20,438,500 5.68 5.74 5.42 82,800 54,200 0.2
07/08/2023
5.37
 21,783,800 5.36 5.37 5.05 56,700 0 0.3
04/08/2023
5.02
 9,597,800 4.85 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 4.78 5.12 4.78 55,500 5,200 0.3
28/07/2023
4.79
 3,323,000 4.50 4.79 4.50 0 100 -0.0
27/07/2023
4.48
 4,989,900 4.18 4.48 4.10 0 100 -0.0
26/07/2023
4.19
 2,888,200 4.16 4.24 4.11 0 0 0
25/07/2023
4.23
 2,294,600 4.25 4.39 4.22 0 0 0
24/07/2023
4.32
 5,294,400 4.13 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
4.09
 2,717,300 4.18 4.20 4.09 0 100 -0.0
18/07/2023
4.18
 2,141,100 4.33 4.33 4.13 32,300 0 0.1
17/07/2023
4.19
 2,949,600 4.15 4.25 4.15 12,700 0 0.1
14/07/2023
4.08
 3,128,700 4.14 4.18 4.04 200 7,100 -0.0
13/07/2023
4.14
 3,617,400 4.02 4.15 4.02 0 3,000 -0.0
12/07/2023
4.04
 2,870,400 4.05 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 4.25 4.30 4.12 0 0 0
07/07/2023
4.09
 2,377,000 4 4.13 4 0 0 0
06/07/2023
4.05
 5,239,600 4.24 4.24 4 8,700 16,300 -0.0
05/07/2023
4.24
 7,069,600 4.40 4.42 4.24 0 0 0
04/07/2023
4.42
 2,258,400 4.48 4.50 4.41 1,000 0 0.0
03/07/2023
4.47
 2,441,600 4.50 4.50 4.36 0 15,000 -0.1
30/06/2023
4.44
 2,501,600 4.44 4.50 4.39 0 100 -0.0
29/06/2023
4.44
 3,736,200 4.53 4.55 4.44 0 0 0
28/06/2023
4.56
 3,100,100 4.65 4.67 4.55 0 2,500 -0.0
27/06/2023
4.62
 6,218,800 4.58 4.72 4.50 0 19,100 -0.1
26/06/2023
4.58
 4,087,600 4.48 4.58 4.30 0 0 0
23/06/2023
4.49
 4,883,600 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 4.40 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 4.30 4.61 4.30 1,900 64,000 -0.3
12/06/2023
4.31
 5,480,600 4.45 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 4.35 4.62 4.35 79,900 0 0.4
07/06/2023
4.32
 10,120,700 4.11 4.32 4.08 0 0 0
06/06/2023
4.04
 3,114,300 4.03 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 4.03 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 4.10 4.12 3.96 1,100 9,200 -0.0
29/05/2023
4.03
 4,198,000 3.85 4.05 3.85 1,300 0 0.0
26/05/2023
3.86
 3,582,800 3.82 3.95 3.82 0 110,700 -0.4
25/05/2023
3.84
 5,110,300 3.80 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
4.01
 6,938,300 4.06 4.06 3.99 50,500 188,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |