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)
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
12/11/2021
36
 697,400 36.80 36.85 35.45 0 8,200 -0.3
11/11/2021
36.80
 1,193,400 35.50 36.90 35.50 29,900 500 1.1
10/11/2021
35.50
 1,073,600 34 35.70 33.90 21,900 0 0.8
09/11/2021
34
 792,900 33.70 34.50 33.60 6,100 4,500 0.1
08/11/2021
33.70
 682,100 33.30 34.15 33.20 0 6,400 -0.2
05/11/2021
33.30
 577,000 33.30 34 33.30 5,600 14,100 -0.3
04/11/2021
33.30
 458,400 33.90 33.90 33 0 5,200 0
03/11/2021
33.90
 603,300 36.15 36.15 33.90 0 21,000 -0.7
02/11/2021
36.15
 936,000 34 36.30 33.80 0 16,900 -0.6
01/11/2021
34
 876,600 33.15 34.50 33.15 1,700 0 0.1
29/10/2021
33.15
 801,400 33.10 34.10 32.70 1,300 42,600 -1.4
28/10/2021
33.10
 614,600 34.60 35 33.10 0 24,300 -0.8
27/10/2021
34.60
 977,500 33.05 34.60 33 14,800 0 0.5
26/10/2021
33.05
 791,600 31.80 33.10 31.50 9,600 1,000 0.3
25/10/2021
31.80
 714,000 31 31.80 30.80 15,300 6,500 0.3
22/10/2021
31
 557,400 31.50 31.90 31 0 11,500 -0.4
21/10/2021
31.50
 532,400 31.45 31.95 30.90 0 12,300 -0.4
20/10/2021
31.45
 621,400 31 31.90 30.50 5,000 15,000 -0.3
19/10/2021
31
 495,600 30.70 31.10 30.50 5,800 1,000 0.1
18/10/2021
30.70
 482,200 30.70 31 30.30 100 6,700 -0.2
15/10/2021
30.70
 454,900 31.70 31.75 30.70 0 4,400 -0.1
14/10/2021
31.70
 515,300 31.10 32.20 31 1,400 9,300 -0.2
13/10/2021
31.10
 446,500 32.10 33.50 31 0 5,500 -0.2
12/10/2021
32.10
 535,300 32.80 32.80 31.30 500 17,200 -0.5
11/10/2021
32.80
 926,800 32.50 33.75 32.50 1,700 7,100 0
08/10/2021
32.50
 709,500 31.55 32.50 31.55 17,200 1,000 0.5
07/10/2021
31.55
 560,000 30.50 32.15 30.50 5,500 2,000 0.1
06/10/2021
30.50
 421,200 30.45 30.60 30 0 4,000 -0.1
05/10/2021
30.45
 447,400 30.30 31 30.40 0 6,700 -0.2
04/10/2021
30.30
 460,800 30.30 31.50 30.30 0 5,900 -0.2
01/10/2021
30.30
 334,800 32 32 30 0 11,200 -0.4
30/09/2021
32
 377,400 32.70 32.95 31.65 0 3,800 -0.1
29/09/2021
32.70
 789,500 31 32.70 31 14,000 0 0.4
28/09/2021
31
 673,400 30.80 31 30.60 0 200 -0.0
27/09/2021
30.80
 692,600 32.50 32.50 30.50 0 8,200 -0.3
24/09/2021
32.50
 429,000 32.50 32.50 31.50 0 1,300 -0.0
23/09/2021
32.50
 325,800 31.70 32.70 31.70 0 4,300 -0.1
22/09/2021
31.70
 535,800 30.55 32.50 30.60 3,900 3,000 0.0
21/09/2021
30.55
 410,100 32 32 30.50 300 2,400 -0.1
20/09/2021
32
 221,100 33.65 33.65 32 1,200 9,700 -0.3
17/09/2021
33.65
 282,700 34 34.25 32.60 0 5,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |