CTCP Đầu tư Hải Phát (hpx)

4.92
0.11
(2.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |