CTCP Đầu tư Hải Phát (hpx)

4.35
0
(0%)
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
(2026-05-13) 		-0.20 -4.40% 7,062,800 39,800 0
4.28
4.55
4.35
2 tháng
(2026-04-13) 		-0.74 -14.54% 13,436,300 -16,200 0
4.28
5.09
4.35
3 tháng
(2026-03-16) 		-0.57 -11.59% 20,884,300 -687,700 -3.5
4.28
5.09
4.35
6 tháng
(2025-12-15) 		-0.16 -3.55% 108,595,000 -5,597,000 -28.4
4.28
5.40
4.35
12 tháng
(2025-06-17) 		0.07 1.64% 497,378,600 -645,200 -5.9
4.22
6.15
4.35
24 tháng
(2024-06-24) 		-1.74 -28.57% 952,168,600 541,500 -3.1
3.46
6.31
4.35
36 tháng
(2023-06-28) 		-0.23 -5.02% 1,912,127,800 -633,800 -10.8
3.46
8.30
4.35
60 tháng
(2021-07-08) 		-23.91 -84.61% 3,406,829,500 -39,155,992 -452.4
3.46
40
4.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2021
29.52
 1,102,000 29.30 29.52 29.04 0 0 0
29/04/2021
29.30
 672,700 29.17 29.57 29.17 16,100 0 0.5
28/04/2021
29.17
 907,200 28.83 29.30 28.83 40,800 0 1.4
27/04/2021
28.83
 1,208,600 28.52 29.13 28.52 0 0 0
26/04/2021
28.52
 1,187,300 28.61 28.83 28.52 14,600 0 0.5
23/04/2021
28.61
 1,017,000 28.39 28.61 28.39 9,300 0 0.3
22/04/2021
28.39
 584,200 28.35 28.52 28.35 0 0 0
20/04/2021
28.35
 1,150,100 29.04 29.04 28.35 0 26,300 -0.9
19/04/2021
29.04
 1,080,300 29.04 29.65 29.04 400 1,500 -0.0
16/04/2021
29.04
 956,900 28.91 29.48 28.78 32,400 0 1.1
15/04/2021
28.91
 1,246,300 29.30 29.30 27.83 16,300 3,000 0.4
14/04/2021
29.30
 774,300 30.26 30.26 29.22 0 56,500 -1.9
13/04/2021
30.26
 962,500 30.96 30.96 30.09 0 50,200 -1.8
12/04/2021
30.96
 819,900 30.96 31.52 30.78 0 5,400 -0.2
09/04/2021
30.96
 997,400 30.91 31.30 30.43 0 2,900 -0.1
08/04/2021
30.91
 798,500 31.30 31.39 30.78 0 27,100 -1.0
07/04/2021
31.30
 1,053,900 31.87 32.13 31.30 30,100 0 1.1
06/04/2021
31.87
 1,288,200 31.65 32 31.61 24,400 0 0.9
05/04/2021
31.65
 1,203,000 31.30 31.65 31.35 0 0 0
02/04/2021
31.30
 857,400 31.17 31.48 31.04 22,700 0 0.8
01/04/2021
31.17
 1,198,500 30.52 31.30 30.26 35,500 0 1.3
31/03/2021
30.52
 1,134,300 30.96 31.22 30.39 23,300 0 0.8
30/03/2021
30.96
 961,000 30.70 31.13 30.48 10,700 1,800 0.3
29/03/2021
30.70
 949,100 30.70 31.17 30.65 800 700 0.0
26/03/2021
30.70
 935,400 30.70 30.87 30.61 11,400 0 0.4
25/03/2021
30.70
 1,212,500 30.22 31.13 29.87 47,700 0 1.7
24/03/2021
30.22
 1,002,700 30.04 30.52 29.61 3,400 0 0.1
23/03/2021
30.04
 1,114,800 31.04 31.04 29.91 0 21,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |