CTCP Đầu tư Hải Phát (hpx)

4.04
0.04
(1%)
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
(2026-06-29) 		-0.15 -3.58% 16,055,700 -37,900 0
4
4.55
4
2 tháng
(2026-05-29) 		-0.36 -8.18% 21,343,700 -73,200 0
4
4.55
4
3 tháng
(2026-04-29) 		-0.83 -17.04% 28,869,000 -59,000 0
4
4.89
4
6 tháng
(2026-01-29) 		-1.25 -23.63% 71,497,100 -3,297,800 -16.5
4
5.40
4
12 tháng
(2025-08-04) 		-1.11 -21.55% 375,489,300 -3,087,300 -17.8
4
6.15
4
24 tháng
(2024-08-07) 		-1.11 -21.55% 911,165,400 582,800 -2.4
3.46
6.15
4
36 tháng
(2023-08-14) 		-2.16 -34.84% 1,730,036,700 -757,200 -10.8
3.46
8.30
4
60 tháng
(2021-08-23) 		-27.26 -87.09% 3,414,173,600 -39,092,792 -447.8
3.46
40
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |