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)
20/02/2020
18.74
 355,370 17.98 19.07 17.85 15,990 0 0.4
19/02/2020
17.98
 346,760 17.62 18.08 17.56 17,040 0 0.5
18/02/2020
17.62
 448,010 17.49 17.75 17.42 13,360 0 0.4
17/02/2020
17.49
 505,180 17.42 17.62 17.36 4,280 0 0.1
14/02/2020
17.42
 232,720 17.36 17.42 17.36 4,190 0 0.1
13/02/2020
17.36
 261,970 17.46 17.46 17.33 2,270 0 0.1
12/02/2020
17.46
 283,680 17.42 17.46 17.36 0 0 0
11/02/2020
17.42
 473,210 17.42 17.52 17.33 16,900 0 0.4
10/02/2020
17.42
 365,050 17.33 17.46 17.29 13,880 0 0.4
07/02/2020
17.33
 312,250 17.42 17.42 17.10 3,110 0 0.1
06/02/2020
17.42
 478,140 17.36 17.46 17.29 17,240 0 0.5
05/02/2020
17.36
 425,940 17.36 17.36 17.29 0 0 0
04/02/2020
17.36
 208,210 17.36 17.36 17.29 0 0 0
03/02/2020
17.36
 167,680 17.46 17.46 17.10 0 0 0
31/01/2020
17.46
 104,060 17.46 17.46 17.26 0 0 0
30/01/2020
17.46
 107,600 17.42 17.46 17.26 0 0 0
22/01/2020
17.42
 124,150 17.33 17.42 17.06 9,670 2,550 0.2
21/01/2020
17.33
 140,050 17.46 17.46 17.29 0 0 0
20/01/2020
17.46
 211,420 17.46 17.46 17.36 0 0 0
17/01/2020
17.46
 340,240 17.69 17.69 17.42 0 320 -0.0
16/01/2020
17.69
 312,550 17.33 17.69 17.26 0 0 0
15/01/2020
17.33
 312,240 17.36 17.49 17.29 0 0 0
14/01/2020
17.36
 272,090 17.36 17.36 17.29 0 0 0
13/01/2020
17.36
 305,960 17.33 17.36 17.26 0 0 0
10/01/2020
17.33
 254,150 17.36 17.36 17.29 0 0 0
09/01/2020
17.36
 354,160 17.36 17.36 17.29 0 0 0
08/01/2020
17.36
 474,570 17.36 17.36 17.29 0 0 0
07/01/2020
17.36
 333,010 17.39 17.39 17.33 0 0 0
06/01/2020
17.39
 302,790 17.42 17.42 17.29 0 0 0
03/01/2020
17.42
 281,450 17.33 17.42 17.33 0 360 -0.0
02/01/2020
17.33
 172,790 17.33 17.42 17.10 0 250 -0.0
31/12/2019
17.33
 176,210 17.33 17.33 17.26 0 100 -0.0
30/12/2019
17.33
 186,930 17.33 17.33 17.10 0 10 -0.0
27/12/2019
17.33
 363,180 17.33 17.33 17.26 0 0 0
26/12/2019
17.33
 413,520 17.33 17.33 17.23 0 0 0
25/12/2019
17.33
 282,030 17.33 17.42 17.29 0 0 0
24/12/2019
17.33
 400,620 17.33 17.33 16.14 0 0 0
23/12/2019
17.33
 341,460 17.33 17.33 17.26 0 0 0
20/12/2019
17.33
 317,380 17.29 17.42 17.10 0 0 0
19/12/2019
17.29
 158,210 17.10 17.36 17.26 0 0 0
18/12/2019
17.10
 241,590 17.39 17.39 17.10 0 0 0
17/12/2019
17.39
 236,740 17.39 17.39 17.33 0 0 0
16/12/2019
17.39
 234,640 17.39 17.39 17.33 0 0 0
13/12/2019
17.39
 382,330 17.29 17.42 17.23 0 20 -0.0
12/12/2019
17.29
 310,930 17.29 17.42 17.23 0 0 0
11/12/2019
17.29
 294,350 17.29 17.42 17.23 0 0 0
10/12/2019
17.29
 326,220 17.29 17.29 17.23 0 0 0
09/12/2019
17.29
 350,830 17.10 17.29 16.96 0 107,580 -2.8
06/12/2019
17.10
 373,410 17.29 17.29 17.10 0 0 0
05/12/2019
17.29
 332,850 17.29 17.62 17.23 3,510 0 0.1
04/12/2019
17.29
 283,040 17.29 17.29 17.23 0 310 -0.0
03/12/2019
17.29
 286,910 17.29 17.29 17.19 0 0 0
02/12/2019
17.29
 272,250 17.10 17.33 17.26 0 0 0
29/11/2019
17.10
 127,680 17.10 17.29 17.10 0 0 0
28/11/2019
17.10
 260,860 17.39 17.39 17.10 310 0 0.0
27/11/2019
17.39
 327,230 17.39 17.39 17.29 0 0 0
26/11/2019
17.39
 271,130 17.46 17.49 17.10 0 0 0
25/11/2019
17.46
 261,200 17.49 17.49 17.10 0 0 0
22/11/2019
17.49
 283,070 17.52 17.52 17.10 0 0 0
21/11/2019
17.52
 199,870 17.62 17.62 17.10 0 0 0
20/11/2019
17.62
 211,110 17.59 17.62 17.49 0 0 0
19/11/2019
17.59
 323,690 17.62 17.62 17.10 0 0 0
18/11/2019
17.62
 249,680 17.62 17.62 17.42 0 0 0
15/11/2019
17.62
 309,890 18.08 18.08 17.10 0 0 0
14/11/2019
18.08
 176,050 17.10 18.08 17.10 0 0 0
13/11/2019
17.10
 337,430 17.56 17.56 17.10 0 0 0
12/11/2019
17.56
 302,320 17.62 17.62 17.49 0 0 0
11/11/2019
17.62
 288,210 17.39 17.62 17.29 0 0 0
08/11/2019
17.39
 304,810 17.39 17.39 17.29 0 0 0
07/11/2019
17.39
 207,360 17.42 17.42 17.33 0 0 0
06/11/2019
17.42
 340,340 17.42 17.42 17.33 0 0 0
05/11/2019
17.42
 325,770 17.33 17.42 17.26 0 0 0
04/11/2019
17.33
 239,500 17.33 17.33 17.26 0 0 0
01/11/2019
17.33
 215,950 17.29 17.33 17.23 0 0 0
31/10/2019
17.29
 217,110 17.33 17.33 17.26 0 7,270 -0.2
30/10/2019
17.33
 197,180 17.33 17.33 17.26 0 0 0
29/10/2019
17.33
 307,600 17.33 17.33 17.26 0 0 0
28/10/2019
17.33
 243,940 17.36 17.36 17.29 0 0 0
25/10/2019
17.36
 245,690 17.39 17.39 17.23 0 0 0
24/10/2019
17.39
 342,290 17.06 17.39 17.36 0 0 0
23/10/2019
17.06
 347,860 17.42 17.42 17.06 0 0 0
22/10/2019
17.42
 472,270 17.33 18.08 17.23 0 0 0
21/10/2019
17.33
 341,800 17.33 17.33 17.29 0 0 0
18/10/2019
17.33
 241,550 17.33 17.33 17.16 0 0 0
17/10/2019
17.33
 199,160 17.33 17.33 17.29 0 0 0
16/10/2019
17.33
 160,770 17.36 17.36 17.29 0 0 0
15/10/2019
17.36
 224,620 17.42 17.42 17.33 0 0 0
14/10/2019
17.42
 259,470 17.62 17.62 17.36 28,700 0 0.8
11/10/2019
17.62
 424,020 17.29 17.75 16.70 0 0 0
10/10/2019
17.29
 235,830 17.10 17.39 16.44 0 0 0
09/10/2019
17.10
 270,740 17.42 17.42 17.10 0 0 0
08/10/2019
17.42
 211,470 17.56 17.56 17.42 0 0 0
07/10/2019
17.56
 300,120 17.36 17.75 16.83 0 0 0
04/10/2019
17.36
 246,350 17.29 17.42 17.26 0 0 0
03/10/2019
17.29
 342,680 17.16 17.33 17.16 0 0 0
02/10/2019
17.16
 516,600 17.16 17.42 16.77 0 33,660 -0.9
01/10/2019
17.16
 213,170 17.19 17.19 16.77 0 2,280 -0.1
30/09/2019
17.19
 336,280 17.19 17.19 17.16 0 0 0
27/09/2019
17.19
 535,680 17.39 17.39 16.77 0 5,090 -0.1
26/09/2019
17.39
 366,160 17.10 17.42 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |