CTCP Đầu tư Hải Phát (hpx)

4.04
0.04
(1%)
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
(2026-06-29) 		-0.19 -4.53% 16,739,700 -57,700 0
4
4.55
4.04
2 tháng
(2026-06-01) 		-0.49 -10.91% 21,919,300 -79,100 0
4
4.55
4.04
3 tháng
(2026-05-04) 		-0.89 -18.20% 29,060,000 -129,800 0
4
4.89
4.04
6 tháng
(2026-01-30) 		-1.31 -24.67% 70,433,000 -3,343,600 -16.7
4
5.40
4.04
12 tháng
(2025-08-04) 		-1.15 -22.33% 376,173,300 -3,107,100 -17.8
4
6.15
4.04
24 tháng
(2024-08-08) 		-1.04 -20.63% 910,258,900 434,800 -3.1
3.46
6.15
4.04
36 tháng
(2023-08-14) 		-2.20 -35.48% 1,730,720,700 -777,000 -10.8
3.46
8.30
4.04
60 tháng
(2021-08-24) 		-27.48 -87.29% 3,414,450,700 -39,114,392 -447.9
3.46
40
4.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2022
9.82
 8,700 10.55 10.55 9.82 4,500 0 0.0
24/11/2022
10.55
 1,800 11.30 11.30 10.55 0 0 0.0
23/11/2022
11.30
 2,003,300 12.10 12.10 11.30 0 0 0.0
22/11/2022
12.10
 61,500 13 13 12.10 0 0 0.0
21/11/2022
13
 2,600 13.95 13.95 13 0 0 0.0
18/11/2022
13.95
 2,700 15 15 13.95 0 0 0.0
17/11/2022
15
 5,000 16.10 16.10 15 1,500 0 0.0
16/11/2022
16.10
 15,300 17.30 17.30 16.10 6,000 0 0.1
15/11/2022
17.30
 900 18.60 18.60 17.30 800 0 0.0
14/11/2022
18.60
 100 20 20 18.60 0 0 -0.0
11/11/2022
20
 300 21.50 21.50 20 0 0 -0.0
10/11/2022
21.50
 650,600 22.70 22.70 21.15 0 0 -0.0
09/11/2022
22.70
 4,000 24.40 24.40 22.70 0 0 -0.0
08/11/2022
24.40
 494,400 25 25 23.25 0 0 -0.0
07/11/2022
25
 687,200 25.60 25.60 23.85 0 1,000 -0.0
04/11/2022
25.60
 1,285,600 25.60 25.60 24 0 0 0.0
03/11/2022
25.60
 571,100 25.80 25.80 24.10 0 0 0.0
02/11/2022
25.80
 565,900 25.90 25.90 24.60 2,000 800 0.0
01/11/2022
25.90
 651,300 25.70 26.05 24.70 0 19 -0.0
31/10/2022
25.70
 211,600 26.20 26.20 25.70 4,400 0 0.1
28/10/2022
26.20
 267,400 25.40 26.20 24.70 0 778 -0.0
27/10/2022
25.40
 256,300 25.30 25.40 24.90 0 0 0
26/10/2022
25.30
 350,400 25.50 25.60 24.80 0 0 0
25/10/2022
25.50
 419,400 25.55 25.55 24.50 300 0 0.0
24/10/2022
25.55
 307,300 25.75 25.75 25.05 400 0 0.0
21/10/2022
25.75
 279,200 26 26 25.25 0 1,800 -0.0
20/10/2022
26
 391,300 26 26 25 0 3,900 -0.1
19/10/2022
26
 355,300 26 26.30 25 0 0 0
18/10/2022
26
 585,500 25.80 26.30 25.80 100 0 0.0
17/10/2022
25.80
 549,200 25.70 25.80 25.30 5,600 3,400 0.1
14/10/2022
25.70
 374,900 25.50 25.80 25.40 0 0 -0.2
13/10/2022
25.50
 389,200 25.50 25.50 24.60 0 0 -0.2
12/10/2022
25.50
 726,800 25.30 25.50 24.90 0 7,900 -0.2
11/10/2022
25.30
 623,900 25.50 25.50 24.50 0 13,200 -0.3
10/10/2022
25.50
 451,300 25.50 25.50 24.80 0 7,600 -0.2
07/10/2022
25.50
 345,400 25.50 25.60 24.45 0 11,500 -0.3
06/10/2022
25.50
 417,800 25.35 25.50 24.95 0 10,200 -0.3
05/10/2022
25.35
 516,500 25.40 25.40 24.90 600 11,600 -0.3
04/10/2022
25.40
 546,700 25.40 25.60 24.30 400 8,400 -0.2
03/10/2022
25.40
 442,400 25.70 25.70 24.20 0 12,300 -0.3
30/09/2022
25.70
 269,000 26 26 25.30 15,500 500 0.4
29/09/2022
26
 324,100 26 26.25 25.55 2,000 0 0.1
28/09/2022
26
 316,100 26.40 26.50 25.40 7,700 2,400 0.1
27/09/2022
26.40
 2,527,700 25.90 27.10 25.80 20,300 300 0.5
26/09/2022
25.90
 292,800 25.90 25.90 25.50 0 600 -0.0
23/09/2022
25.90
 2,125,000 26 26 25.50 1,900 0 0.0
22/09/2022
26
 357,900 25.65 26 25.15 0 9,000 -0.2
21/09/2022
25.65
 330,400 25.80 25.80 25.50 100 1,200 -0.0
20/09/2022
25.80
 403,800 25.80 25.90 25.45 200 4,900 -0.1
19/09/2022
25.80
 388,700 25.55 26 25.50 1,000 2,900 -0.0
16/09/2022
25.55
 402,000 26 26 25.55 0 4,500 -0.1
15/09/2022
26
 407,100 26 26.20 25.90 0 200 -0.0
14/09/2022
26
 514,300 26 26 25.80 0 0 -0.0
13/09/2022
26
 343,800 26 26.15 26 0 700 -0.0
12/09/2022
26
 303,600 26.05 26.05 25.75 200 0 0.0
09/09/2022
26.05
 339,100 26 26.40 25.60 1,900 0 0.0
08/09/2022
26
 303,100 26.20 26.20 25.70 0 0 -0.3
07/09/2022
26.20
 354,100 26 26.40 25.80 400 12,400 -0.3
06/09/2022
26
 306,700 26.20 26.20 25.90 0 12,600 -0.3
05/09/2022
26.20
 432,600 26 26.20 25.70 0 2,300 -0.1
31/08/2022
26
 428,200 26.10 26.15 25.60 0 1,100 -0.0
30/08/2022
26.10
 317,100 26 26.20 25.70 400 5,500 -0.1
29/08/2022
26
 307,100 26.05 26.05 25.40 0 10,900 -0.3
26/08/2022
26.05
 246,400 26.10 26.10 25.85 0 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |