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
(2025-11-04) 		-0.28 -5.77% 23,843,200 -401,400 -1.9
4.51
4.85
4.65
2 tháng
(2025-10-06) 		-0.53 -10.39% 58,850,000 4,632,000 22.4
4.49
5.10
4.65
3 tháng
(2025-09-05) 		-0.89 -16.30% 102,563,700 4,309,400 20.8
4.49
5.46
4.65
6 tháng
(2025-06-09) 		0.12 2.70% 387,671,100 4,503,000 20.9
4.18
6.15
4.65
12 tháng
(2024-12-09) 		-0.47 -9.33% 644,506,100 4,623,200 18.0
3.46
6.15
4.65
24 tháng
(2023-12-15) 		-0.89 -16.30% 1,264,339,800 5,796,400 22.7
3.46
8.30
4.65
36 tháng
(2022-12-20) 		-0.94 -17.06% 2,596,084,900 6,155,700 19.9
3.46
8.30
4.65
60 tháng
(2020-12-30) 		-20.04 -81.43% 3,393,182,760 -32,836,532 -406.7
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)
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
04/06/2020
20.68
 354,690 20.79 20.79 20.64 0 8,780 -0.2
03/06/2020
20.79
 337,020 20.79 20.83 20.57 0 1,790 -0.0
02/06/2020
20.79
 372,150 20.49 20.87 20.49 0 290 -0.0
01/06/2020
20.49
 312,200 20.26 20.64 20.26 21,000 0 0.6
29/05/2020
20.26
 136,040 20.30 20.34 20.11 0 500 -0.0
28/05/2020
20.30
 209,790 20.42 20.42 20.15 0 0 0
27/05/2020
20.42
 173,670 20.30 20.42 20.26 0 0 0
26/05/2020
20.30
 195,270 20.30 20.34 20.19 2,990 0 0.1
25/05/2020
20.30
 331,810 20.26 20.42 20.26 4,200 0 0.1
22/05/2020
20.26
 325,320 20.34 20.34 20.23 2,880 0 0.1
21/05/2020
20.34
 244,430 20.34 20.42 20.30 1,070 0 0.0
20/05/2020
20.34
 315,320 20.26 20.38 20.26 0 0 0
19/05/2020
20.26
 258,310 20.38 20.42 20.19 0 0 0
18/05/2020
20.38
 274,260 20.49 20.49 20.26 0 0 0
15/05/2020
20.49
 236,690 20.45 20.53 20.34 2,480 0 0.1
14/05/2020
20.45
 266,490 20.38 20.49 20.30 9,360 0 0.3
13/05/2020
20.38
 287,420 20.30 20.42 20.26 0 0 0
12/05/2020
20.30
 241,490 20.34 20.34 20.15 220 0 0.0
11/05/2020
20.34
 274,670 20.38 20.42 20.15 7,090 1,430 0.2
08/05/2020
20.38
 255,270 20.34 20.38 20.26 0 820 -0.0
07/05/2020
20.34
 290,170 20.42 20.42 20.04 0 5,590 -0.1
06/05/2020
20.42
 273,150 20.53 20.57 20.26 0 0 0
05/05/2020
20.53
 309,880 20.57 20.57 19.74 0 0 0
04/05/2020
20.57
 271,150 20.38 20.57 20.34 4,600 350 0.1
29/04/2020
20.38
 269,960 20.49 20.49 20.04 0 0 0
28/04/2020
20.49
 307,000 21.17 21.17 20.26 0 0 0
27/04/2020
21.17
 315,200 20.26 21.17 20.15 0 580 -0.0
24/04/2020
20.26
 410,580 20.26 20.42 20.19 0 2,880 -0.1
23/04/2020
20.26
 340,610 20.42 20.49 20.26 0 1,270 -0.0
22/04/2020
20.42
 283,780 20.34 20.45 20.26 0 680 -0.0
21/04/2020
20.34
 276,610 20.57 20.57 20.19 0 15,040 -0.4
20/04/2020
20.57
 258,360 20.30 20.57 20 0 14,220 -0.4
17/04/2020
20.30
 244,620 20.26 20.49 20.19 0 3,610 -0.1
16/04/2020
20.26
 167,260 20.60 20.72 19.17 490 1,760 -0.0
15/04/2020
20.60
 157,390 20.79 20.83 20.49 0 0 0
14/04/2020
20.79
 255,140 20.91 20.95 20.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |