CTCP Đầu tư Hải Phát (hpx)

4.93
0.01
(0.20%)
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
(2026-02-11) 		-0.36 -6.96% 18,634,700 -2,501,100 -12.9
4.72
5.40
4.92
2 tháng
(2026-01-12) 		0.18 3.89% 63,116,300 -4,230,000 -21.7
4.63
5.40
4.92
3 tháng
(2025-12-15) 		0.30 6.65% 87,357,500 -4,877,300 -24.8
4.51
5.40
4.92
6 tháng
(2025-09-15) 		-0.59 -10.93% 183,954,400 -994,100 -6.2
4.49
5.40
4.92
12 tháng
(2025-03-18) 		0.27 5.95% 621,346,100 170,700 -4.8
3.46
6.15
4.92
24 tháng
(2024-03-25) 		-3.20 -39.95% 1,360,172,400 732,400 -2.7
3.46
8.30
4.92
36 tháng
(2023-03-29) 		0.71 17.32% 2,243,875,900 1,103,090 -3.6
3.46
8.30
4.92
60 tháng
(2021-04-08) 		-26.10 -84.44% 3,438,698,000 -38,628,492 -455.4
3.46
40
4.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2021
34
 342,700 33.15 34 32.50 0 8,300 -0.3
15/09/2021
33.15
 348,200 34.15 34.15 32.20 1,200 9,500 -0.3
14/09/2021
34.15
 434,200 34.15 34.50 32.60 900 4,500 -0.1
13/09/2021
34.15
 313,200 34.90 35 34.15 0 1,500 -0.1
10/09/2021
34.90
 690,300 32.75 35 32.75 9,400 600 0.3
09/09/2021
32.75
 434,700 32.75 32.75 31.50 13,100 3,100 0.3
08/09/2021
32.75
 314,700 35.05 35.05 32.70 2,100 3,200 -0.0
07/09/2021
35.05
 154,000 37.45 37.45 34.85 0 6,000 -0.2
06/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2021
37.45
 257,200 37.43 38.90 37.30 600 5,000 -0.2
01/09/2021
37.43
 248,600 37.43 37.48 36.57 4,500 0 0.2
31/08/2021
37.43
 145,400 36.09 37.43 35.22 0 3,400 -0.1
30/08/2021
36.09
 153,700 35.65 36.09 34.35 27,494 33,094 -0.2
27/08/2021
35.65
 248,700 34.35 35.65 33.48 1,600 5,300 -0.1
26/08/2021
34.35
 329,600 32.61 34.35 32.17 11,500 3,700 0.3
25/08/2021
32.61
 267,300 31.48 32.61 30 3,300 2,000 0.0
24/08/2021
31.48
 347,500 31.30 31.48 29.57 7,300 2,000 0.2
23/08/2021
31.30
 406,900 29.83 31.30 28.61 1,900 100 0.1
20/08/2021
29.83
 354,100 30.43 30.43 29.48 11,400 0 0.4
19/08/2021
30.43
 478,000 29.30 30.43 29.30 15,900 1,600 0.5
18/08/2021
29.30
 360,100 28.91 29.57 28.70 0 11,300 -0.4
17/08/2021
28.91
 358,900 29.74 29.83 28.78 0 11,800 -0.4
16/08/2021
29.74
 1,016,400 28.35 29.74 28.17 2,500 0 0.1
13/08/2021
28.35
 330,000 28.57 28.57 28.17 0 0 0
12/08/2021
28.57
 361,200 28.35 29.04 27.74 1,100 2,400 -0.0
11/08/2021
28.35
 376,800 29.30 29.48 28.26 0 10,300 -0.3
10/08/2021
29.30
 402,300 27.57 29.30 27.57 900 0 0.0
09/08/2021
27.57
 348,200 26.26 27.57 26.09 6,800 4,200 0.1
06/08/2021
26.26
 227,600 26.96 27.39 26.22 4,300 0 0.1
05/08/2021
26.96
 336,800 26.74 26.96 25.65 0 3,700 -0.1
04/08/2021
26.74
 314,400 27.13 27.13 26.09 100 7,800 -0.2
03/08/2021
27.13
 314,700 27.13 27.39 26.43 0 2,800 -0.1
02/08/2021
27.13
 333,100 26.09 27.13 25.30 3,400 2,500 0.0
30/07/2021
26.09
 56,200 26.17 26.61 26.04 0 2,200 -0.1
29/07/2021
26.17
 41,500 26.74 26.78 26.13 0 3,800 -0.1
28/07/2021
26.74
 116,400 27 27 26.61 0 4,900 -0.2
27/07/2021
27
 276,900 26.87 27.17 26.70 0 2,600 -0.1
26/07/2021
26.87
 361,300 26.52 26.96 24.87 1,900 2,300 -0.0
23/07/2021
26.52
 360,400 27.39 27.39 26.52 0 8,900 -0.3
22/07/2021
27.39
 356,100 27.83 27.83 26.26 0 25,100 -0.8
21/07/2021
27.83
 366,200 28.17 28.17 27.39 0 3,100 -0.1
20/07/2021
28.17
 332,500 26.78 28.17 25.65 0 13,600 -0.4
19/07/2021
26.78
 205,400 28.26 28.26 26.78 0 500 -0.0
16/07/2021
28.26
 396,300 27.91 28.26 27.35 0 15,000 -0.5
15/07/2021
27.91
 400,300 27.87 28.43 27.39 2,000 5,200 -0.1
14/07/2021
27.87
 447,100 27 27.87 26.09 0 9,900 -0.3
13/07/2021
27
 498,800 27.65 27.74 26.96 0 20,000 -0.6
12/07/2021
27.65
 298,000 28.78 28.78 26.78 0 11,400 -0.4
09/07/2021
28.78
 435,900 28.26 28.78 27.83 0 6,000 -0.2
08/07/2021
28.26
 578,900 27.83 28.87 26.96 0 20,800 -0.2
07/07/2021
27.83
 281,300 29.74 29.74 27.83 0 20,900 -0.7
06/07/2021
29.74
 514,400 29.65 29.83 29.30 0 11,200 -0.4
05/07/2021
29.65
 549,100 29.65 30 29.48 0 900 -0.0
02/07/2021
29.65
 1,310,800 30.17 30.17 29.57 0 26,500 -0.9
01/07/2021
30.17
 533,300 30.17 30.17 29.57 0 24,500 -0.8
30/06/2021
30.17
 481,700 30.35 30.43 30.09 0 2,200 -0.1
29/06/2021
30.35
 473,400 30.22 30.35 30.09 0 5,600 -0.2
28/06/2021
30.22
 968,700 30.17 30.22 29.74 0 10,000 -0.3
25/06/2021
30.17
 661,300 30.91 30.91 30 0 24,500 -0.9
24/06/2021
30.91
 800,300 30.04 31.39 29.39 0 16,900 -0.6
23/06/2021
30.04
 53,300 31.61 31.61 30.04 0 8,000 -0.3
22/06/2021
31.61
 547,400 33.30 33.30 31.57 0 34,400 -1.3
21/06/2021
33.30
 622,900 33.70 33.74 32.87 0 44,800 -1.7
18/06/2021
33.70
 724,200 34.57 34.57 33.30 0 52,700 -2.0
17/06/2021
34.57
 847,100 35.30 35.30 34.52 0 700 -0.0
16/06/2021
35.30
 802,500 35.17 35.39 35.17 0 0 0
15/06/2021
35.17
 1,034,400 34.96 35.22 34.91 100 0 0.0
14/06/2021
34.96
 654,900 34.78 35.13 34.78 0 0 0
11/06/2021
34.78
 822,500 35.17 35.65 34.78 3,500 0 0.1
10/06/2021
35.17
 1,091,600 34.43 35.22 34.43 61,300 0 2.5
09/06/2021
34.43
 1,411,800 33.74 34.78 33.48 31,800 0 1.2
08/06/2021
33.74
 985,100 33.13 33.91 32.96 2,100 0 0.1
07/06/2021
33.13
 1,063,500 32.96 33.30 32.96 6,600 0 0.3
04/06/2021
32.96
 973,800 32.91 33.04 32.52 4,500 0 0.2
03/06/2021
32.91
 1,173,900 33.04 33.04 32.43 0 21,400 -0.8
02/06/2021
33.04
 970,000 33.48 34.30 33.04 0 0 0
01/06/2021
33.48
 1,037,600 32.74 33.57 32.70 6,900 0 0.3
31/05/2021
32.74
 1,055,400 31.74 32.78 31.74 0 0 0
28/05/2021
31.74
 722,900 31.65 31.91 31.43 0 3,300 -0.1
27/05/2021
31.65
 420,100 31.61 31.96 31.65 0 12,800 -0.5
26/05/2021
31.61
 463,200 31.65 31.74 30.96 0 0 0
25/05/2021
31.65
 849,200 31.35 31.83 31.30 0 1,500 -0.1
24/05/2021
31.35
 751,300 31.87 32.13 31.22 0 16,300 -0.6
21/05/2021
31.87
 1,024,300 31.22 32.09 30.70 40,600 0 1.5
20/05/2021
31.22
 1,125,500 30.26 31.30 30.48 26,200 0 0.9
19/05/2021
30.26
 916,500 30.39 30.78 30.26 34,500 0 1.2
18/05/2021
30.39
 1,103,200 29.83 30.43 29.83 6,300 0 0.2
17/05/2021
29.83
 893,500 30.04 30.39 29.83 3,600 0 0.1
14/05/2021
30.04
 1,168,600 29.48 30.13 29.48 14,000 0 0.5
13/05/2021
29.48
 762,000 29.30 29.52 29.13 5,900 0 0.2
12/05/2021
29.30
 610,800 29.30 29.39 29.22 0 0 0
11/05/2021
29.30
 923,800 29.57 29.65 29.26 0 0 0
10/05/2021
29.57
 1,147,800 29.35 29.65 28.96 0 12,000 -0.4
07/05/2021
29.35
 614,800 29.74 29.78 29.22 0 43,900 -1.5
06/05/2021
29.74
 871,600 30.13 30.13 29.74 0 5,900 -0.2
05/05/2021
30.13
 825,500 29.52 30.43 29.48 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |