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)
22/05/2023
4.06
 5,071,900 4.03 4.09 4.03 0 0 0
19/05/2023
4.03
 7,181,100 4.08 4.14 4.02 11,000 22,500 0.0
18/05/2023
4.08
 7,573,500 4.15 4.16 4.08 63,300 50,900 0.0
17/05/2023
4.15
 13,485,700 4.10 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 4.37 4.43 4.19 30,300 144,600 -0.5
12/05/2023
4.33
 10,265,300 4.10 4.39 4.08 27,400 21,200 0.0
11/05/2023
4.14
 5,241,000 4.16 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 4.08 3.98 2,100 0 0.0
08/05/2023
4
 7,790,300 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
4.09
 2,477,800 4.16 4.16 4.08 3,000 13,700 0.0
03/05/2023
4.13
 1,662,400 4.27 4.27 4.13 120 0 0.0
02/05/2023
5.24
 8,490,700 5.25 5.34 5.10 5,100 259,000 -1.3
01/05/2023
4.60
 12,494,600 4.75 4.78 4.56 165,900 526,800 -1.7
28/04/2023
4.16
 4,000,100 4.16 4.19 4.10 3,500 6,600 0.0
27/04/2023
4.11
 3,031,000 4.11 4.16 4.09 4,000 57,800 -0.2
26/04/2023
4.10
 1,530,400 4.05 4.10 4.04 0 5,400 0.0
25/04/2023
4.06
 2,460,700 4.10 4.18 4.06 7,900 38,400 -0.1
24/04/2023
4.08
 2,694,400 4.05 4.09 4.01 61,300 78,200 -0.1
21/04/2023
4.06
 2,762,300 4.12 4.12 4.05 0 0 -0.9
20/04/2023
4.10
 3,853,200 4.09 4.12 4.06 0 213,000 -0.9
19/04/2023
4.10
 3,836,600 4.14 4.21 4.10 107,200 58,700 0.2
18/04/2023
4.13
 5,345,600 4.15 4.18 4.09 2,320 232,900 -1.0
17/04/2023
4.17
 4,376,500 4.15 4.23 4.12 109,300 0 0.5
14/04/2023
4.25
 5,527,800 4.44 4.45 4.25 2,000 130,300 -0.5
13/04/2023
4.41
 4,954,100 4.55 4.59 4.40 3,000 170,400 -0.7
12/04/2023
4.54
 7,533,300 4.55 4.64 4.41 119,700 31,100 0.4
11/04/2023
4.50
 6,600,900 4.43 4.58 4.25 0 159,200 -0.7
10/04/2023
4.46
 6,885,100 4.53 4.66 4.44 142,300 88,700 0.2
07/04/2023
4.52
 7,624,000 4.55 4.60 4.38 63,000 600 0.3
06/04/2023
4.53
 11,031,600 4.70 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 4.28 4.29 4.20 134,800 4,000 0.6
03/04/2023
4.22
 6,059,600 4.13 4.25 4.12 200,600 10,000 0.8
31/03/2023
4.07
 2,860,300 4.10 4.14 4.06 3,000 43,400 -0.2
30/03/2023
4.09
 2,516,600 4.16 4.16 4.08 11,000 0 0.0
29/03/2023
4.10
 2,437,900 4.19 4.19 4.07 0 10,500 0.0
28/03/2023
4.15
 5,602,800 4.15 4.27 4.15 105,610 2,000 0.4
27/03/2023
4.12
 3,481,400 4.14 4.16 4.09 61,500 2,000 0.2
24/03/2023
4.08
 4,428,500 4.02 4.15 3.99 2,600 0 0.0
23/03/2023
3.99
 3,284,300 4.03 4.07 3.80 0 0 0
22/03/2023
4.06
 1,796,700 4.11 4.11 4.06 31,200 0 0.1
21/03/2023
4.06
 2,574,600 4.09 4.11 4.01 0 3,600 -1.6
20/03/2023
4.07
 2,875,700 4.15 4.15 4.06 10 0 0.0
17/03/2023
4.16
 2,235,200 4.17 4.20 4.12 1,300 0 0.0
16/03/2023
4.14
 2,826,700 4.18 4.20 4.11 0 10,500 0.0
15/03/2023
4.22
 3,327,900 4.24 4.28 4.16 0 0 -1.2
14/03/2023
4.10
 3,814,700 4.17 4.22 4.06 0 297,400 -1.2
13/03/2023
4.16
 2,609,700 4.12 4.24 4.12 10 71,900 -0.3
10/03/2023
4.19
 2,281,200 4.22 4.26 4.19 10,500 2,100 0.0
09/03/2023
4.28
 2,668,600 4.25 4.30 4.23 33,500 0 0.1
08/03/2023
4.22
 3,244,800 4.16 4.29 4.15 6,000 4,100 0.0
07/03/2023
4.25
 2,204,400 4.40 4.45 4.25 14,900 60,700 -0.2
06/03/2023
4.41
 5,472,100 4.30 4.41 4.30 0 3,800 0.0
03/03/2023
4.13
 1,662,400 4.27 4.27 4.13 120 0 0.0
02/03/2023
4.22
 1,375,300 4.20 4.28 4.17 56,100 3,400 0.2
01/03/2023
4.17
 3,067,200 4.15 4.23 4.06 41,200 56,800 -0.1
28/02/2023
4.19
 1,973,100 4.28 4.31 4.19 0 76,900 -0.3
27/02/2023
4.19
 3,162,900 4.23 4.29 4.18 0 220,400 -0.9
24/02/2023
4.37
 2,414,400 4.49 4.49 4.31 0 372,000 -1.6
23/02/2023
4.42
 4,789,000 4.40 4.43 4.18 10,620 221,900 -0.9
22/02/2023
4.40
 7,248,700 4.55 4.64 4.40 78,000 92,200 -0.1
21/02/2023
4.70
 8,636,800 4.75 4.89 4.68 113,700 50,900 0.3
20/02/2023
4.63
 8,168,200 4.40 4.63 4.40 415,200 16,700 1.8
17/02/2023
4.33
 4,433,200 4.35 4.56 4.31 35,900 100 0.2
16/02/2023
4.32
 4,369,800 4.29 4.34 4.26 259,310 0 1.1
15/02/2023
4.22
 5,942,700 4.02 4.29 3.97 230,100 0 1.0
14/02/2023
4.10
 12,957,400 4.24 4.39 4.10 1,600 23,500 -0.1
13/02/2023
4.40
 10,947,000 4.64 4.65 4.40 120 12,700 -0.1
10/02/2023
4.73
 5,607,000 4.86 4.90 4.73 86,100 388,000 -1.4
09/02/2023
4.86
 5,356,800 4.89 5 4.83 0 359,300 -1.7
08/02/2023
4.86
 8,432,800 5.04 5.08 4.80 50,000 760,200 -3.5
07/02/2023
4.99
 9,771,400 5.27 5.33 4.98 37,200 107,500 -0.4
06/02/2023
5.27
 5,325,300 5.24 5.37 5.10 6,000 53,000 -0.2
03/02/2023
5.24
 8,490,700 5.25 5.34 5.10 5,100 259,000 -1.3
02/02/2023
5.24
 8,437,900 5.40 5.49 5.14 2,010 520,300 -2.7
01/02/2023
5.30
 27,837,300 5.31 5.63 5.30 211,700 0 1.1
31/01/2023
5.27
 6,505,100 5.20 5.28 5.14 97,100 3,000 0.5
30/01/2023
5.14
 9,543,300 5.06 5.29 5.02 87,000 9,000 0.4
27/01/2023
5.04
 4,907,500 5.18 5.22 5.04 204,300 10,200 1.0
26/01/2023
3.99
 493,600 3.97 4 3.93 0 0 0
25/01/2023
3.99
 493,600 3.97 4 3.93 0 0 0
24/01/2023
3.99
 493,600 3.97 4 3.93 0 0 0
23/01/2023
3.99
 493,600 3.97 4 3.93 0 0 0
20/01/2023
3.99
 493,600 3.97 4 3.93 0 0 0
19/01/2023
5.05
 5,174,700 5.05 5.10 4.98 343,300 0 1.7
18/01/2023
5.05
 5,627,600 5 5.14 4.97 300,300 100 1.5
17/01/2023
4.95
 3,630,000 4.85 5.01 4.84 5,900 20,200 -0.1
16/01/2023
4.80
 7,362,000 4.90 4.94 4.77 2,900 292,100 -1.4
13/01/2023
4.98
 7,442,700 5.17 5.25 4.98 13,900 33,100 -0.1
12/01/2023
5.05
 10,911,800 5.26 5.27 5 200 366,700 -1.9
11/01/2023
5.30
 25,274,700 5.74 5.74 5.30 106,700 569,710 -2.5
10/01/2023
5.37
 1,844,700 5.37 5.37 5.37 2,000 0 0.0
09/01/2023
5.02
 7,888,700 4.84 5.02 4.82 17,300 2,300 0.1
06/01/2023
4.70
 6,508,000 4.60 4.78 4.58 121,100 86,100 0.2
05/01/2023
4.60
 12,494,600 4.75 4.78 4.56 165,900 526,800 -1.7
04/01/2023
4.75
 7,719,200 4.95 4.98 4.75 39,300 385,200 -1.6
03/01/2023
4.91
 9,101,800 4.57 4.91 4.55 295,100 11,200 1.4

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