CTCP Đầu tư Hải Phát (hpx)

5.23
-0.04
(-0.76%)
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
(2025-12-29) 		0.37 7.82% 39,109,800 -2,929,800 -14.4
4.59
5.27
5.27
2 tháng
(2025-11-28) 		0.57 12.58% 68,830,800 -2,809,500 -13.8
4.51
5.27
5.27
3 tháng
(2025-10-29) 		0.20 4.08% 92,575,000 -2,486,400 -12.2
4.51
5.27
5.27
6 tháng
(2025-07-31) 		-0.10 -1.92% 307,461,400 402,400 -0.2
4.49
6.15
5.27
12 tháng
(2025-02-03) 		0.76 17.51% 645,153,300 3,496,400 12.2
3.46
6.15
5.27
24 tháng
(2024-02-15) 		-0.36 -6.59% 1,327,934,100 3,091,100 9.3
3.46
8.30
5.27
36 tháng
(2023-02-13) 		0.70 15.91% 2,341,714,200 3,497,490 6.3
3.46
8.30
5.27
60 tháng
(2021-02-22) 		-29.29 -85.17% 3,436,601,500 -35,915,592 -434.4
3.46
40
5.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
31.04
 1,022,200 32.52 32.52 30.74 0 137,500 -5.0
19/03/2021
32.52
 991,000 32.91 32.96 32.26 0 1,000 -0.0
18/03/2021
32.91
 1,141,000 31.87 33.04 31.96 25,400 0 1.0
17/03/2021
31.87
 1,037,700 31.78 31.96 31.74 24,800 0 0.9
16/03/2021
31.78
 894,300 31.35 31.91 31.39 1,300 0 0.0
15/03/2021
31.35
 830,400 31.87 31.87 31.30 0 34,900 -1.3
12/03/2021
31.87
 1,045,100 32.35 32.78 31.78 11,400 16,200 -0.2
11/03/2021
32.35
 1,326,100 31.43 32.43 31.35 28,600 0 1.1
10/03/2021
31.43
 1,250,900 30.78 31.74 30.52 32,900 500 1.2
09/03/2021
30.78
 1,329,000 30.17 30.87 30.09 47,500 0 1.7
08/03/2021
30.17
 995,600 29.83 30.30 29.83 56,200 2,000 1.9
05/03/2021
29.83
 1,255,500 30.30 30.43 29.39 500 20,400 -0.7
04/03/2021
30.30
 576,400 30.09 30.57 30.04 0 13,900 -0.5
03/03/2021
30.09
 1,174,400 31.91 31.91 30 3,000 0 0.1
02/03/2021
31.91
 783,100 34.04 34.04 31.91 0 500 -0.0
01/03/2021
34.04
 959,900 33.13 34.13 33.09 35,000 0 1.4
26/02/2021
33.13
 990,900 33.43 33.52 33 5,500 200 0.2
25/02/2021
33.43
 1,146,100 32.57 33.87 32.70 57,100 600 2.2
24/02/2021
32.57
 825,200 33 33 32.35 0 0 0
23/02/2021
33
 895,500 34.39 34.39 32.91 0 23,600 -0.9
22/02/2021
34.39
 899,900 36.48 36.48 34.30 200 42,300 -1.7
19/02/2021
36.48
 1,161,400 36.91 37.39 36.09 9,500 20,100 -0.4
18/02/2021
36.91
 1,306,000 35.78 36.91 35.91 110,200 100 4.6
17/02/2021
35.78
 1,153,700 33.48 35.78 33.43 64,600 0 2.6
09/02/2021
33.48
 695,100 32.91 33.48 32.83 39,000 0 1.5
08/02/2021
32.91
 627,500 32.65 33.04 32.61 16,500 0 0.6
05/02/2021
32.65
 1,058,800 32.39 32.65 31.30 14,200 4,200 0.4
04/02/2021
32.39
 848,600 33.52 33.52 32.30 0 21,500 -0.8
03/02/2021
33.52
 713,500 33.91 33.91 33.09 0 6,200 -0.2
02/02/2021
33.91
 813,100 33 34.74 32.61 38,700 0 1.5
01/02/2021
33
 700,700 31.61 33.04 31.61 29,100 0 1.1
29/01/2021
31.61
 771,100 29.57 31.61 28.70 18,500 1,000 0.6
28/01/2021
29.57
 403,600 29.87 30.52 29.39 16,500 0 0.6
27/01/2021
29.87
 549,600 29.57 30.17 29.09 13,800 0 0.5
26/01/2021
29.57
 648,600 29.91 30 28.70 2,100 0 0.1
25/01/2021
29.91
 592,300 29.91 30.43 29.74 10,000 0 0.3
22/01/2021
29.91
 485,700 30.09 30.26 29.57 0 2,700 -0.1
21/01/2021
30.09
 653,600 30.87 30.96 30 100 4,800 -0.2
20/01/2021
30.87
 532,900 29.91 31.17 29.26 4,300 7,100 -0.1
19/01/2021
29.91
 341,500 29.91 30.13 29.48 4,800 500 0.1
18/01/2021
29.91
 567,600 28.70 30.17 28.70 4,200 5,900 -0.1
15/01/2021
28.70
 347,800 29.35 29.43 28.61 10,400 0 0.3
14/01/2021
29.35
 455,500 28.70 29.35 28.26 17,000 800 0.5
13/01/2021
28.70
 465,300 29.13 29.13 28.26 3,300 0 0.1
12/01/2021
29.13
 465,400 29.39 29.57 28.70 300 4,500 -0.1
11/01/2021
29.39
 466,200 29.39 30.43 28.70 5,900 0 0.2
08/01/2021
29.39
 430,400 27.61 29.39 27.35 6,500 0 0.2
07/01/2021
27.61
 545,000 25.91 27.65 25.70 8,300 0 0.3
06/01/2021
25.91
 517,600 24.57 25.96 24.52 7,800 0 0.2
05/01/2021
24.57
 534,900 24.35 24.74 24.35 0 0 0
04/01/2021
24.35
 533,700 24.78 24.78 24.35 0 100 -0.0
31/12/2020
24.78
 378,680 24.61 24.78 24.48 0 0 0
30/12/2020
24.61
 410,180 24.70 24.83 24.39 0 2,340 0
29/12/2020
24.70
 536,960 24.70 24.70 24.26 0 2,150 -0.1
28/12/2020
24.70
 484,680 24.78 25.13 24.35 0 5,380 -0.2
25/12/2020
24.78
 493,480 23.70 24.78 24.17 0 5,980 -0.2
24/12/2020
23.70
 433,160 24.22 25 23.65 0 8,210 -0.2
23/12/2020
24.22
 539,560 24.35 24.48 24.22 0 0 0
22/12/2020
24.35
 536,040 23.57 24.35 23.70 11,010 0 0.3
21/12/2020
23.57
 554,120 23.91 24.04 23.57 0 0 0
18/12/2020
23.91
 494,350 24.26 24.26 23.83 3,800 0 0.1
17/12/2020
24.26
 553,130 23.65 24.35 23.48 540 0 0.0
16/12/2020
23.65
 547,190 24.09 24.09 23.61 870 0 0.0
15/12/2020
24.09
 459,560 24.09 24.09 23.52 0 830 -0.0
14/12/2020
24.09
 484,080 24 24.09 23.48 0 390 -0.0
11/12/2020
24
 492,230 23.96 24.35 23.91 40 0 0.0
10/12/2020
23.96
 525,410 23.65 24.52 23.65 6,560 4,350 0.1
09/12/2020
23.65
 412,680 24.43 24.43 23.65 0 1,910 -0.1
08/12/2020
24.43
 481,150 26.09 26.09 24.43 0 170 -0.0
07/12/2020
26.09
 588,890 24.48 26.09 23.48 0 0 0
04/12/2020
24.48
 585,830 22.96 24.48 22.65 11,270 137,140 -3.3
03/12/2020
22.96
 557,380 24.09 24.09 22.65 0 86,240 -2.3
02/12/2020
24.09
 609,260 24.09 24.17 22.74 100 148,880 -3.9
01/12/2020
24.09
 441,630 24.13 24.17 23.78 0 15,320 -0.4
30/11/2020
24.13
 393,310 24.61 24.61 23.91 0 2,310 -0.1
27/11/2020
24.61
 295,490 24.35 24.65 24.17 980 0 0.0
26/11/2020
24.35
 420,850 23.78 24.35 23.83 170 980 -0.0
25/11/2020
23.78
 343,890 24.78 25.04 23.78 0 510 -0.0
24/11/2020
24.78
 454,010 25.09 25.30 24.52 0 8,390 -0.2
23/11/2020
25.09
 380,400 25.13 25.13 24.26 0 3,740 -0.1
20/11/2020
25.13
 366,080 25.13 25.13 23.61 100 1,200 -0.0
19/11/2020
25.13
 436,940 25.65 26.09 24.91 5,000 230 0.1
18/11/2020
25.65
 420,580 25.22 25.87 25.30 2,520 0 0.1
17/11/2020
25.22
 435,680 25.22 25.91 25.13 2,520 200 0.1
16/11/2020
25.22
 427,730 25.13 25.48 25.04 6,590 0 0.2
13/11/2020
25.13
 334,050 24.96 25.22 24.87 5,490 970 0.1
12/11/2020
24.96
 408,460 24.78 25.04 24.35 0 10 -0.0
11/11/2020
24.78
 490,130 25.22 25.22 24.35 0 2,950 -0.1
10/11/2020
25.22
 454,400 24.87 25.65 24.87 29,660 600 0.8
09/11/2020
24.87
 424,170 24.87 25.13 24.35 15,450 4,410 0.3
06/11/2020
24.87
 479,220 24.78 25.30 24.04 54,540 2,830 1.5
05/11/2020
24.78
 503,610 24.61 24.78 23.91 58,740 1,420 1.6
04/11/2020
24.61
 441,060 24.74 25.22 23.48 1,970 0 0.1
03/11/2020
24.74
 520,610 24.43 24.78 23 68,700 0 1.9
02/11/2020
24.43
 625,710 23.17 24.65 22.26 134,930 10 3.8
30/10/2020
23.17
 320,420 23.39 23.39 22.65 7,200 310 0.2
29/10/2020
23.39
 549,980 23.39 23.48 23.04 640 0 0.0
28/10/2020
23.39
 396,620 23.35 23.39 23.13 200 250 -0.0
27/10/2020
23.35
 419,940 23.39 23.39 22.78 10 1,490 -0.0
26/10/2020
23.39
 432,870 23.39 23.48 23.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |