CTCP Đầu tư Hải Phát (hpx)

4.65
0
(0%)
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
(2025-11-05) 		-0.14 -2.92% 24,292,100 -132,500 -0.7
4.51
4.80
4.65
2 tháng
(2025-10-06) 		-0.45 -8.82% 60,409,600 4,864,500 23.5
4.49
5.10
4.65
3 tháng
(2025-09-08) 		-0.70 -13.08% 98,199,900 4,382,100 21.0
4.49
5.40
4.65
6 tháng
(2025-06-09) 		0.20 4.49% 389,230,700 4,735,500 22.0
4.18
6.15
4.65
12 tháng
(2024-12-10) 		-0.36 -7.19% 642,992,500 4,832,000 19.0
3.46
6.15
4.65
24 tháng
(2023-12-18) 		-0.81 -14.84% 1,265,899,400 6,028,900 23.8
3.46
8.30
4.65
36 tháng
(2022-12-21) 		-0.48 -9.36% 2,576,741,200 5,733,300 17.3
3.46
8.30
4.65
60 tháng
(2020-12-31) 		-20.13 -81.24% 3,394,332,180 -32,601,692 -405.7
3.46
40
4.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2022
30.30
 539,900 29.90 30.35 29.80 400 0 0.0
01/04/2022
29.90
 375,600 30 30 29.50 0 0 0
31/03/2022
30
 344,600 29.50 30 29.35 0 0 0
30/03/2022
29.50
 245,700 29.95 30.05 29.45 0 0 0
29/03/2022
29.95
 393,000 30 30.30 29.90 0 0 0
28/03/2022
30
 424,700 30.45 30.45 30 100 500 -0.0
25/03/2022
30.45
 488,300 30.45 30.45 30.15 0 100 -0.0
24/03/2022
30.45
 357,600 30.50 30.60 30.25 100 0 0.0
23/03/2022
30.50
 442,000 30.60 30.65 30.35 0 1,000,000 -28.7
22/03/2022
30.60
 639,300 30.80 30.95 30.50 0 0 0
21/03/2022
30.80
 597,900 32.25 32.25 30.80 0 0 0
18/03/2022
32.25
 478,500 32 32.25 30.80 0 500,000 -15
17/03/2022
32
 624,200 31 32 30.60 0 0 0
16/03/2022
31
 705,200 30.60 31.70 30 600 0 0.0
15/03/2022
30.60
 393,800 30.60 30.60 30 0 9,400 -0.3
14/03/2022
30.60
 592,400 30.60 30.75 29.85 0 1,000,000 -29
11/03/2022
30.60
 405,800 30.85 30.90 30.45 0 0 0
10/03/2022
30.85
 717,200 30.70 31.10 30.60 9,400 0 0.3
09/03/2022
30.70
 308,600 30.80 30.80 30.35 1,000 0 0.0
08/03/2022
30.80
 493,500 30.85 30.85 30.70 1,000 0 0.0
07/03/2022
30.85
 392,400 30.85 30.85 30.50 0 0 0
04/03/2022
30.85
 474,500 30.80 30.85 30.65 0 0 0
03/03/2022
30.80
 519,200 30.70 30.80 30.65 1,700 0 0.1
02/03/2022
30.70
 337,300 31.10 31.10 30.60 0 0 0
01/03/2022
31.10
 492,900 31.15 31.40 30.40 0 0 0
28/02/2022
31.15
 375,600 31.50 31.65 31.15 100 0 0.0
25/02/2022
31.50
 250,200 32.50 32.50 30.95 0 4,000 -0.1
24/02/2022
32.50
 393,200 32.50 32.50 30.25 0 8,100 -0.3
23/02/2022
32.50
 425,300 33 33 32.30 0 5,800 -0.2
22/02/2022
33
 632,300 32.95 33 32.60 12,700 12,000 0.0
21/02/2022
32.95
 595,300 33.20 33.20 32.60 0 100 -0.0
18/02/2022
33.20
 570,800 33.20 33.50 32.60 9,900 11,400 -0.0
17/02/2022
33.20
 445,600 33.85 34.10 33.20 0 900 -0.0
16/02/2022
33.85
 543,300 34.20 34.75 33.85 7,100 0 0.2
15/02/2022
34.20
 571,600 34 34.55 34 15,200 0 0.5
14/02/2022
34
 593,000 33.80 34.10 32.60 2,100 6,800 -0.2
11/02/2022
33.80
 611,900 33.40 33.95 33 0 1,100 -0.0
10/02/2022
33.40
 410,700 33.90 34 32.65 8,900 1,008,800 -32.1
09/02/2022
33.90
 649,100 33.60 34.15 33.55 5,600 0 0.2
08/02/2022
33.60
 439,200 33.60 33.80 33.25 1,700 0 0.1
07/02/2022
33.60
 711,100 32.55 33.65 32.60 13,500 0 0.4
28/01/2022
32.55
 161,700 32.55 32.55 31.90 3,500 4,500 -0.0
27/01/2022
32.55
 296,900 32.10 32.80 32.25 0 0 0
26/01/2022
32.10
 451,800 32 33.25 31.25 0 1,000 0
25/01/2022
32
 329,400 32 32.10 31.25 0 8,800 -0.3
24/01/2022
32
 422,000 32.50 33 31.25 2,800 2,800 0.0
21/01/2022
32.50
 479,300 32.65 33.30 32.50 8,700 0 0.3
20/01/2022
32.65
 510,700 32.50 32.65 32.30 0 0 0
19/01/2022
32.50
 324,200 32 32.50 31.75 100 0 0.0
18/01/2022
32
 457,600 32.80 32.80 31 11,800 0 0.4
17/01/2022
32.80
 571,800 33.10 33.55 32.80 0 100 -0.0
14/01/2022
33.10
 791,800 33 33.30 32 0 0 0
13/01/2022
33
 530,000 33.50 33.50 32.60 0 0 0
12/01/2022
33.50
 668,000 33.30 33.80 32.10 100 1,400 -0.0
11/01/2022
33.30
 289,800 33.40 33.90 32.90 0 1,600 -0.1
10/01/2022
33.40
 624,500 33.95 34.50 33.40 2,000 900 0
07/01/2022
33.95
 670,600 33.95 34.40 33.95 0 0 0
06/01/2022
33.95
 849,200 33.90 34.05 33.35 0 13,700 -0.5
05/01/2022
33.90
 677,900 34.15 34.35 33.45 0 4,900 -0.2
04/01/2022
34.15
 1,175,700 33.30 34.20 33.40 0 100 -0.0
31/12/2021
33.30
 384,700 33.10 33.85 33 11,700 0 0.4
30/12/2021
33.10
 409,800 33.40 33.75 32.70 3,200 14,500 -0.4
29/12/2021
33.40
 418,700 33.80 33.95 32.75 100 24,500 -0.8
28/12/2021
33.80
 534,200 33.90 34.45 33.50 0 1,300 -0.0
27/12/2021
33.90
 563,200 34.40 35 33.50 1,600 33,000 -1.1
24/12/2021
34.40
 1,930,400 32.70 34.75 32 32,500 15,400 0.6
23/12/2021
32.70
 1,090,800 34.90 35.20 32.65 0 43,500 -1.5
22/12/2021
34.90
 1,839,800 34.45 35.40 34.30 24,200 3,000 0.7
21/12/2021
34.45
 1,387,200 34.50 34.50 33.90 0 7,900 -0.3
20/12/2021
34.50
 1,031,100 35.80 36.30 34.50 0 15,400 -0.5
17/12/2021
35.80
 1,247,400 35.05 36.10 34.70 3,800 4,000 -0.0
16/12/2021
35.05
 1,202,200 34.50 35.50 34.60 15,500 9,700 0.2
15/12/2021
34.50
 642,500 35.80 36 33.30 100 29,900 -1.0
14/12/2021
35.80
 1,123,000 35.40 36.70 35.45 24,100 0 0.9
13/12/2021
35.40
 1,365,800 34.40 35.60 34.40 21,400 13,600 0.3
10/12/2021
34.40
 1,068,800 35.65 36.50 34 0 21,500 -0.8
09/12/2021
35.65
 1,103,500 35.10 35.80 35 4,000 0 0.1
08/12/2021
35.10
 1,335,800 35 36 34.30 1,200 9,000 -0.3
07/12/2021
35
 1,267,800 34.35 35.65 33.90 26,600 12,600 0.5
06/12/2021
34.35
 1,795,300 36.90 37.30 34.35 15,900 29,900 -0.5
03/12/2021
36.90
 1,292,500 39.25 40 36.90 4,800 7,000 -0.1
02/12/2021
39.25
 1,023,800 39.35 39.60 39.10 2,600 0 0.1
01/12/2021
39.35
 1,436,300 38.35 39.90 38.35 17,000 0 0.7
30/11/2021
38.35
 1,159,400 39.95 40.20 38.35 7,100 39,200 -1.3
29/11/2021
39.95
 1,140,200 40 40.50 38.60 0 15,900 -0.3
26/11/2021
40
 1,275,000 38.30 40.50 39 19,400 0 0.8
25/11/2021
38.30
 1,829,800 35.80 38.30 35.80 29,800 0 1.1
24/11/2021
35.80
 759,100 36 36.55 35.50 0 11,800 -0.4
23/11/2021
36
 785,900 35.80 36 34.75 0 21,400 -0.8
22/11/2021
35.80
 1,208,800 37 38.50 35.80 0 13,700 -0.5
19/11/2021
37
 1,336,400 36.90 38.90 34.35 9,700 10,400 -0.0
18/11/2021
36.90
 1,739,600 34.50 36.90 34.35 13,800 0 0.5
17/11/2021
34.50
 890,200 34.95 35.50 34 4,700 2,700 0.1
16/11/2021
34.95
 809,400 36.55 36.60 34.50 5,100 16,500 -0.4
15/11/2021
36.55
 1,462,000 36 37.30 36 900 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |