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)
06/07/2022
26.70
 285,800 27 27 26.35 0 4,900 -0.1
05/07/2022
27
 276,000 27 27.30 26.60 0 5,600 -0.2
04/07/2022
27
 284,900 27.30 27.30 26.40 0 7,600 -0.2
01/07/2022
27.30
 255,900 27.30 27.30 26.20 1,000 400 0.0
30/06/2022
27.30
 226,900 27.40 27.45 27 8,300 0 0.2
29/06/2022
27.40
 684,700 27.40 27.50 26.95 5,300 0 0.1
28/06/2022
27.40
 403,700 27.45 27.60 27.10 7,100 0 0.2
27/06/2022
27.45
 245,600 27.35 27.50 27.10 0 1,000 -0.0
24/06/2022
27.35
 267,800 27.50 27.60 26.80 0 4,700 -0.1
23/06/2022
27.50
 307,300 26.60 27.50 26.30 8,000 2,900 0.1
22/06/2022
26.60
 287,000 26.50 27 26.20 1,000 4,800 -0.1
21/06/2022
26.50
 406,900 26.90 26.90 26.25 6,100 14,300 -0.2
20/06/2022
26.90
 295,600 27.25 27.60 26.50 1,000 5,000 -0.1
17/06/2022
27.25
 304,600 27.20 27.25 26.50 300 400 -0.0
16/06/2022
27.20
 319,100 26.40 27.35 26.30 22,200 0 0.6
15/06/2022
26.40
 327,700 26.30 26.40 25.90 2,300 0 0.1
14/06/2022
26.30
 352,200 26.20 26.30 25.70 1,000 0 0.0
13/06/2022
26.20
 491,400 26.20 26.20 25.65 700 0 0.0
10/06/2022
26.20
 342,700 26.10 26.20 25.55 0 0 -0.0
09/06/2022
26.10
 507,400 26 26.10 25.45 0 400 -0.0
08/06/2022
26
 476,100 26.10 26.10 25.55 0 0 -0.3
07/06/2022
26.10
 527,000 25.90 26.10 24.95 0 10,700 -0.3
06/06/2022
25.90
 299,400 26.30 26.30 25.80 0 1,100 -0.0
03/06/2022
26.30
 495,700 26.20 26.30 25.80 0 600 -0.0
02/06/2022
26.20
 589,100 25.65 26.20 25.80 0 900 -0.0
01/06/2022
25.65
 330,300 26.15 26.15 25.65 1,500 0 0.0
31/05/2022
26.15
 263,600 26.15 26.15 26 0 0 0.0
30/05/2022
26.15
 364,600 26.10 26.20 25.65 1,300 0 0.0
27/05/2022
26.10
 344,800 26.10 26.10 25.80 5,000 0 0.1
26/05/2022
26.10
 396,500 26.30 26.30 25.90 11,200 0 0.3
25/05/2022
26.30
 352,700 24.70 26.30 25.55 2,900 0 0.1
24/05/2022
24.70
 376,100 26.30 26.30 24.70 2,000 3,200 -0.0
23/05/2022
26.30
 458,800 26.50 26.50 26.10 0 1,800 -0.0
20/05/2022
26.50
 896,000 26.50 26.50 25.25 100 200 -0.0
19/05/2022
26.50
 496,300 26.35 26.50 25.80 1,400 0 0.0
18/05/2022
26.35
 503,200 26.50 26.50 26 7,000 0 0.2
17/05/2022
26.50
 452,400 26.50 26.50 26 1,500 0 0.0
16/05/2022
26.50
 219,000 26.50 26.50 25.50 1,000 0 0.0
13/05/2022
26.50
 414,700 26.75 26.75 24.90 0 0 0
12/05/2022
26.75
 310,700 26.85 26.85 26 0 3,500 -0.1
11/05/2022
26.85
 216,700 27 27 26.40 1,000 0 0.0
10/05/2022
27
 421,900 26.90 27 25.95 1,000 100 0.0
09/05/2022
26.90
 341,900 26.95 26.95 26.25 0 0 0
06/05/2022
26.95
 305,700 26.95 26.95 26.30 0 1,000 -0.0
05/05/2022
26.95
 221,900 27 27 26.50 100 0 0.0
04/05/2022
27
 273,500 27 27 26.45 0 200 -0.0
29/04/2022
27
 156,700 27 27 26.20 1,000 2,000 -0.0
28/04/2022
27
 315,700 27 27.20 26.10 0 0 0
27/04/2022
27
 211,800 27 27 25.50 200 1,100 -0.0
26/04/2022
27
 242,100 26.95 27 25.50 2,000 300 0.0
25/04/2022
26.95
 340,100 27 27 25.60 0 600 -0.0
22/04/2022
27
 291,100 27 27 25.20 100 0 0.0
21/04/2022
27
 457,100 27 27 25.15 1,300 0 0.0
20/04/2022
27
 348,900 27 27 25.75 600 0 0.0
19/04/2022
27
 242,000 27.20 27.55 25.30 2,000 0 0.1
18/04/2022
27.20
 121,100 28.70 28.70 26.70 800 0 0.0
15/04/2022
28.70
 230,100 28.70 28.85 27.80 1,000 0 0.0
14/04/2022
28.70
 280,100 28.90 28.95 26.90 0 0 0
13/04/2022
28.90
 312,000 29.10 29.10 28.15 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |