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)
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
03/09/2020
20.19
 607,250 20.19 20.19 19.21 15,870 181,840 -4.3
01/09/2020
20.19
 445,960 20.04 20.26 19.89 4,290 42,840 -1.0
31/08/2020
20.04
 608,600 20.11 20.34 19.96 6,530 86,440 -2.1
28/08/2020
20.11
 453,320 20.08 20.19 20.04 0 0 0
27/08/2020
20.08
 432,610 20.23 20.23 20.04 0 21,800 -0.6
26/08/2020
20.23
 330,050 20.15 20.26 20.04 0 0 0
25/08/2020
20.15
 558,310 20.11 20.19 19.96 0 0 0
24/08/2020
20.11
 415,010 20.04 20.11 20 0 0 0
21/08/2020
20.04
 502,910 20.11 20.15 20.04 0 0 0
20/08/2020
20.11
 483,490 20.04 20.19 19.96 0 0 0
19/08/2020
20.04
 403,300 20.04 20.11 20 0 0 0
18/08/2020
20.04
 426,840 20.11 20.11 20 0 180 -0.0
17/08/2020
20.11
 439,510 20 20.11 19.96 0 0 0
14/08/2020
20
 354,210 20 20.11 20 0 0 0
13/08/2020
20
 458,200 20 20.11 20 0 0 0
12/08/2020
20
 475,760 19.92 20 19.81 0 0 0
11/08/2020
19.92
 168,380 19.96 20.08 19.66 0 480 -0.0
10/08/2020
19.96
 325,980 20.11 20.11 19.32 0 3,380 -0.1
07/08/2020
20.11
 405,090 20.19 20.19 19.81 0 7,450 -0.2
06/08/2020
20.19
 389,830 20.42 20.42 19.81 0 3,570 -0.1
05/08/2020
20.42
 516,020 19.36 20.42 19.66 8,830 8,610 0.0
04/08/2020
19.36
 457,280 20.42 20.42 19.28 2,760 74,020 -1.9
03/08/2020
20.42
 476,610 20.30 20.42 19.02 23,840 135,000 -2.8
31/07/2020
20.30
 241,540 20.30 20.30 19.28 8,030 58,230 -1.3
30/07/2020
20.30
 255,260 20.30 20.34 20.26 0 0 0
29/07/2020
20.30
 294,560 20.34 20.34 20.19 0 0 0
28/07/2020
20.34
 413,760 20.34 20.38 20.04 300 0 0.0
27/07/2020
20.34
 262,480 20.42 20.42 20.04 1,310 0 0.0
24/07/2020
20.42
 273,750 20.49 20.57 20.08 0 0 0
23/07/2020
20.49
 206,090 20.42 20.49 20.11 0 0 0
22/07/2020
20.42
 520,710 20.49 20.49 20.19 0 11,030 -0.3
21/07/2020
20.49
 559,830 20.49 20.53 20.42 0 5,290 -0.1
20/07/2020
20.49
 534,180 20.42 20.64 20.19 0 90 -0.0
17/07/2020
20.42
 593,120 20.42 20.49 19.74 3,600 15,700 -0.3
16/07/2020
20.42
 525,990 20.53 20.64 20.34 0 5,150 -0.1
15/07/2020
20.53
 464,560 20.57 20.79 20.11 0 17,080 -0.5
14/07/2020
20.57
 497,920 20.53 20.57 19.74 0 19,030 -0.5
13/07/2020
20.53
 470,060 20.64 20.87 20.42 17,200 1,850 0.4
10/07/2020
20.64
 504,210 20.42 21.02 20.30 41,940 360 1.1
09/07/2020
20.42
 229,030 21.66 21.66 20.26 6,860 950 0.2
08/07/2020
21.66
 586,300 21.55 21.85 21.40 48,660 10,030 1.1
07/07/2020
21.55
 583,090 21.70 21.70 21.10 103,670 27,770 2.2
06/07/2020
21.70
 566,300 21.74 23.25 21.32 39,380 12,920 0.8
03/07/2020
21.74
 1,089,950 20.38 21.78 19.89 220,100 28,960 5.5
02/07/2020
20.38
 731,150 20.42 20.79 20.11 70 6,680 -0.2
01/07/2020
20.42
 633,280 21.63 21.63 20.15 0 410 -0.0
30/06/2020
21.63
 813,720 20.23 21.63 20.04 93,430 9,680 2.4
29/06/2020
20.23
 356,240 20.19 20.23 19.66 12,410 0 0.3
26/06/2020
20.19
 566,920 20.19 20.23 20.04 12,410 0 0.3
25/06/2020
20.19
 501,060 20.19 20.19 20 0 0 0
24/06/2020
20.19
 500,740 20.19 20.19 20.04 0 0 0
23/06/2020
20.19
 327,350 20.19 20.19 19.96 0 0 0
22/06/2020
20.19
 462,190 20.19 20.19 20.11 0 0 0
19/06/2020
20.19
 432,700 20.23 20.23 20.08 8,820 0 0.2
18/06/2020
20.23
 451,090 20.23 20.23 20.11 0 0 0
17/06/2020
20.23
 500,480 20.23 20.23 20.08 0 80 -0.0
16/06/2020
20.23
 536,720 20.23 20.23 20.04 0 3,580 -0.1
15/06/2020
20.23
 510,370 20.19 20.26 19.74 0 17,180 -0.5
12/06/2020
20.19
 485,180 20.42 20.42 19.81 0 16,430 -0.4
11/06/2020
20.42
 491,290 20.19 20.42 19.66 0 3,160 -0.1
10/06/2020
20.19
 425,810 20.42 20.45 19.96 4,610 0 0.1
09/06/2020
20.42
 479,750 20.49 20.53 20.26 0 120 -0.0
08/06/2020
20.49
 460,560 20.42 20.57 20.30 0 0 0
05/06/2020
20.42
 503,050 20.68 20.79 20.04 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |