CTCP Đầu tư Hải Phát (hpx)

4.65
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
(2025-11-05) 		-0.14 -2.92% 24,292,100 -132,500 -0.7
4.51
4.80
4.65
2 tháng
(2025-10-06) 		-0.45 -8.82% 60,409,600 4,864,500 23.5
4.49
5.10
4.65
3 tháng
(2025-09-08) 		-0.70 -13.08% 98,199,900 4,382,100 21.0
4.49
5.40
4.65
6 tháng
(2025-06-09) 		0.20 4.49% 389,230,700 4,735,500 22.0
4.18
6.15
4.65
12 tháng
(2024-12-10) 		-0.36 -7.19% 642,992,500 4,832,000 19.0
3.46
6.15
4.65
24 tháng
(2023-12-18) 		-0.81 -14.84% 1,265,899,400 6,028,900 23.8
3.46
8.30
4.65
36 tháng
(2022-12-21) 		-0.48 -9.36% 2,576,741,200 5,733,300 17.3
3.46
8.30
4.65
60 tháng
(2020-12-31) 		-20.13 -81.24% 3,394,332,180 -32,601,692 -405.7
3.46
40
4.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/10/2020
23.39
 432,870 23.39 23.39 22.78 300 0 0.0
22/10/2020
23.39
 397,420 23.48 23.65 23.30 0 0 0
21/10/2020
23.48
 355,140 23.39 23.48 22.78 0 0 0
20/10/2020
23.39
 340,540 23.39 23.52 23.35 0 0 0
19/10/2020
23.39
 402,990 23.48 23.91 23.30 0 0 0
16/10/2020
23.48
 450,700 23.48 23.48 23.04 0 2,640 -0.1
15/10/2020
23.48
 338,470 23.91 23.91 23.39 0 1,660 -0.0
14/10/2020
23.91
 424,750 23.48 23.91 23.39 0 0 0
13/10/2020
23.48
 371,890 24.17 24.26 23.39 0 0 0
12/10/2020
24.17
 334,900 23.04 24.17 22.87 1,560 0 0.0
09/10/2020
23.04
 467,420 23.04 24.35 22.91 2,640 0 0.1
08/10/2020
23.04
 620,800 22.61 23.91 22.61 0 0 0
07/10/2020
22.61
 380,270 22.61 22.78 22.57 0 0 0
06/10/2020
22.61
 403,780 22.61 22.78 22.61 0 0 0
05/10/2020
22.61
 464,330 22.70 22.87 22.61 23,200 0 0.6
02/10/2020
22.70
 425,680 23.04 23.04 22.70 0 0 0
01/10/2020
23.04
 449,220 23.65 23.65 22.83 0 0 0
30/09/2020
23.65
 356,560 22.65 23.65 22.65 100 0 0.0
29/09/2020
22.65
 350,550 22.65 23 22.61 0 1,700 -0.0
28/09/2020
22.65
 355,620 22.61 23.22 22.13 0 3,410 -0.1
25/09/2020
22.61
 380,400 23.39 23.74 22.61 0 4,950 -0.1
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/09/2020
23.39
 410,890 23.29 23.65 23.22 0 1,630 -0.0
23/09/2020
23.29
 691,040 21.81 23.29 21.63 0 0 0
22/09/2020
21.81
 545,480 21.10 21.93 20.87 5,920 0 0.2
21/09/2020
21.10
 622,790 20.76 21.17 20.72 4,520 9,300 -0.1
18/09/2020
20.76
 448,400 20.72 20.76 20.64 420 3,670 -0.1
17/09/2020
20.72
 486,250 20.72 20.72 20.60 0 2,140 -0.1
16/09/2020
20.72
 520,030 20.72 20.87 20.11 0 7,320 -0.2
15/09/2020
20.72
 483,120 20.72 20.76 20.42 0 9,720 -0.3
14/09/2020
20.72
 508,480 20.79 20.79 20.11 0 15,340 -0.4
11/09/2020
20.79
 485,190 20.04 21.17 19.89 6,630 6,200 0.0
10/09/2020
20.04
 446,050 19.85 20.04 19.74 0 0 0
09/09/2020
19.85
 419,990 19.66 19.89 19.66 0 720 -0.0
08/09/2020
19.66
 531,390 20.04 20.04 19.66 920 3,720 -0.1
07/09/2020
20.04
 466,350 20.04 20.04 19.51 0 9,350 -0.2
04/09/2020
20.04
 524,720 20.19 20.19 19.28 10,840 55,630 -1.1

Chính sách bảo mật | Điều khoản sử dụng |