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)
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
13/04/2020
20.91
 250,150 20.87 20.95 20.76 0 10 -0.0
10/04/2020
20.87
 220,950 20.60 20.98 20.60 0 0 0
09/04/2020
20.60
 232,990 20.76 20.79 20.57 250 0 0.0
08/04/2020
20.76
 222,340 20.83 20.87 20.72 8,360 0 0.2
07/04/2020
20.83
 313,570 20.57 20.87 20.45 30,910 0 0.9
06/04/2020
20.57
 306,980 20.53 20.64 19.81 10,510 0 0.3
03/04/2020
20.53
 347,600 21.63 21.63 20.45 13,980 920 0.4
01/04/2020
21.63
 276,900 21.70 21.70 21.44 7,620 0 0.2
31/03/2020
21.70
 242,100 21.51 21.70 21.44 4,960 50 0.1
30/03/2020
21.51
 206,420 21.02 21.51 20.91 6,050 0 0.2
27/03/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/03/2020
21.02
 170,100 20.71 21.10 20.72 910 0 0.0
26/03/2020
20.71
 310,090 19.73 20.71 18.41 7,470 4,380 0.1
25/03/2020
19.73
 255,330 19.73 19.86 19.53 1,600 0 0.0
24/03/2020
19.73
 309,460 19.59 19.79 19.50 26,100 0 0.8
23/03/2020
19.59
 283,140 18.84 19.59 18.67 24,110 0 0.7
20/03/2020
18.84
 248,270 18.41 18.84 18.34 0 0 0
19/03/2020
18.41
 236,400 18.25 18.44 18.11 0 10,150 -0.3
18/03/2020
18.25
 318,980 18.08 18.25 18.08 0 2,950 -0.1
17/03/2020
18.08
 192,950 17.98 18.08 17.75 0 13,790 -0.4
16/03/2020
17.98
 224,510 18.15 18.15 17.88 0 30,280 -0.8
13/03/2020
18.15
 195,570 18.02 18.15 17.75 0 28,770 -0.8
12/03/2020
18.02
 243,840 17.95 18.05 17.88 0 3,420 -0.1
11/03/2020
17.95
 264,490 17.82 17.98 17.75 1,130 0 0.0
10/03/2020
17.82
 201,110 17.69 17.82 17.62 1,640 0 0.0
09/03/2020
17.69
 312,810 17.85 17.85 17.56 690 3,540 -0.1
06/03/2020
17.85
 294,110 17.75 17.85 17.69 2,870 0 0.1
05/03/2020
17.75
 286,040 17.72 17.75 17.69 2,370 0 0.1
04/03/2020
17.72
 212,550 17.69 17.75 17.69 0 0 0
03/03/2020
17.69
 257,710 17.82 17.95 16.90 0 540 -0.0
02/03/2020
17.82
 332,800 17.79 18.02 17.62 0 6,770 -0.2
28/02/2020
17.79
 155,240 17.49 17.88 17.42 0 680 -0.0
27/02/2020
17.49
 150,500 17.56 17.75 17.42 0 0 0
26/02/2020
17.56
 126,840 17.52 17.69 17.19 9,190 0 0.2
25/02/2020
17.52
 309,970 17.88 17.88 17.33 11,750 0 0.3
24/02/2020
17.88
 296,840 18.15 18.15 17.75 0 0 0
21/02/2020
18.15
 287,160 18.74 18.74 17.75 3,680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |