Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2019	17.56	219,590	17.52	17.56	17.42	0	0	0
25/06/2019	17.52	528,280	17.42	17.52	17.06	0	0	0
24/06/2019	17.42	363,210	17.62	17.62	17.16	0	0	0
21/06/2019	17.62	387,610	17.56	17.62	17.46	0	0	0
20/06/2019	17.56	560,540	17.56	17.59	17.16	0	0	0
19/06/2019	17.56	396,180	17.62	17.82	17.42	0	0	0
18/06/2019	17.62	453,310	17.49	17.75	17.26	0	0	0
17/06/2019	17.49	874,550	17.46	17.49	16.27	170	0	0.0
14/06/2019	17.46	308,110	17.49	17.56	17.39	0	0	0
13/06/2019	17.49	203,850	17.52	17.52	17.29	0	0	0
12/06/2019	17.52	326,310	17.59	17.62	17.42	0	0	0
11/06/2019	17.59	356,210	17.62	17.62	17.46	0	0	0
10/06/2019	17.62	432,770	17.36	17.65	17.33	0	160	-0.0
07/06/2019	17.36	332,010	17.33	17.36	17.23	0	0	0
06/06/2019	17.33	230,720	17.36	17.39	17.23	0	0	0
05/06/2019	17.36	377,680	17.23	17.36	17.16	0	0	0
04/06/2019	17.23	223,260	17.23	17.23	17.06	0	0	0
03/06/2019	17.23	153,810	17.26	17.26	17.10	0	0	0
31/05/2019	17.26	183,300	17.29	17.29	17.16	0	0	0
30/05/2019	17.29	311,010	17.26	17.29	17.16	0	0	0
29/05/2019	17.26	213,490	17.26	17.33	17.13	160	0	0.0
28/05/2019	17.26	249,210	17.33	17.33	17.16	0	0	0
27/05/2019	17.33	316,010	17.29	17.33	17.16	0	0	0
24/05/2019	17.29	307,300	17.29	17.29	17.16	0	0	0
23/05/2019	17.29	312,770	17.33	17.36	17.16	0	0	0
22/05/2019	17.33	385,880	17.23	17.33	17.10	0	0	0
21/05/2019	17.23	194,190	17.29	17.29	17.06	0	500	-0.0
20/05/2019	17.29	225,020	17.29	17.29	17.10	0	0	0
17/05/2019	17.29	131,190	17.26	17.29	17.16	0	0	0
16/05/2019	17.26	109,050	17.26	17.29	17.19	0	0	0
15/05/2019	17.26	187,170	17.29	17.39	17.23	0	0	0
14/05/2019	17.29	195,080	17.29	17.33	17.26	0	0	0
13/05/2019	17.29	264,090	17.29	17.36	17.26	0	0	0
10/05/2019	17.29	269,820	17.33	17.36	17.26	1,535,000	3,070,003	-39.9
09/05/2019	17.33	172,780	17.33	17.39	17.23	0	0	0
08/05/2019	17.33	417,620	17.16	17.36	17.03	0	0	0
07/05/2019	17.16	440,370	17.42	17.59	17.10	0	0	0
06/05/2019	17.42	355,970	17.33	17.42	17.26	0	50	-0.0
03/05/2019	17.33	645,670	17.33	17.36	17.13	0	128,670	-3.4
02/05/2019	17.33	653,270	17.42	17.42	17.26	91,930	121,330	-0.8
26/04/2019	17.42	719,240	18.11	18.21	17.42	0	87,350	-2.4
25/04/2019	18.11	617,880	17.69	18.15	17.65	0	0	0
24/04/2019	17.69	590,090	17.49	17.69	17.36	0	0	0
23/04/2019	17.49	675,090	17.10	17.49	16.96	0	0	0
22/04/2019	17.10	465,200	16.77	17.10	16.70	0	0	0
19/04/2019	16.77	354,180	16.64	16.83	16.54	0	0	0
18/04/2019	16.64	453,310	16.73	16.83	16.57	0	0	0
17/04/2019	16.73	667,180	16.50	16.73	16.44	0	0	0
16/04/2019	16.50	707,290	16.44	16.70	16.47	0	600	-0.0
12/04/2019	16.44	330,280	16.67	16.77	16.44	0	0	0
11/04/2019	16.67	253,890	16.54	16.67	16.54	0	0	0
10/04/2019	16.54	209,500	16.54	16.64	16.47	0	0	0
09/04/2019	16.54	111,160	16.54	16.57	16.41	0	0	0
08/04/2019	16.54	210,020	16.54	16.57	16.50	0	0	0
05/04/2019	16.54	204,170	16.50	16.57	16.44	0	1,000	-0.0
04/04/2019	16.50	319,330	16.44	16.70	16.44	0	0	0
03/04/2019	16.44	364,210	16.67	16.70	16.44	50	0	0.0
02/04/2019	16.67	380,210	16.90	16.93	16.64	1,000	3,000	-0.1
01/04/2019	16.90	306,740	16.93	16.93	16.67	0	0	0
29/03/2019	16.93	736,630	16.57	17.10	16.54	0	0	0
28/03/2019	16.57	662,840	16.57	16.77	16.44	0	0	0
27/03/2019	16.57	334,030	16.14	16.57	16.14	3,600	0	0.1
26/03/2019	16.14	173,710	15.78	16.14	15.78	0	667,390	-16.0
25/03/2019	15.78	132,700	15.81	15.85	15.68	0	100	-0.0
22/03/2019	15.81	156,100	15.78	15.88	15.68	0	0	0
21/03/2019	15.78	219,840	16.11	16.44	15.78	0	35,000	-0.9
20/03/2019	16.11	151,030	15.94	16.11	15.91	0	0	0
19/03/2019	15.94	225,090	15.91	16.01	15.78	0	60,000	-1.5
18/03/2019	15.91	535,180	15.75	15.94	15.68	0	153,000	-3.7
15/03/2019	15.75	156,450	15.75	15.78	15.68	0	370	-0.0
14/03/2019	15.75	324,500	15.62	15.78	15.58	0	57,860	-1.4
13/03/2019	15.62	302,320	15.62	15.78	15.45	0	14,140	-0.3
12/03/2019	15.62	263,470	15.52	15.62	15.45	0	50,000	-1.2
11/03/2019	15.52	227,020	15.48	15.65	15.45	0	46,000	-1.1
08/03/2019	15.48	151,280	15.52	15.62	15.48	0	0	0
07/03/2019	15.52	265,680	15.52	15.62	15.48	0	24,000	-0.6
06/03/2019	15.52	226,220	15.78	15.78	15.52	0	0	0
05/03/2019	15.78	387,500	15.78	15.91	15.62	0	0	0
04/03/2019	15.78	335,750	15.65	16.08	15.58	0	33,010	-0.8
01/03/2019	15.65	396,980	15.65	15.75	15.45	100	0	0.0
28/02/2019	15.65	513,290	15.58	15.65	15.52	0	0	0
27/02/2019	15.58	400,860	15.45	15.58	15.39	0	0	0
26/02/2019	15.45	362,160	15.42	15.55	15.42	0	0	0
25/02/2019	15.42	285,860	15.29	15.42	15.25	0	0	0
22/02/2019	15.29	301,550	15.29	15.39	15.19	200	0	0.0
21/02/2019	15.29	380,120	15.06	15.39	15.06	0	0	0
20/02/2019	15.06	226,020	15.52	15.55	15.06	0	0	0
19/02/2019	15.52	241,250	15.45	15.58	15.45	0	0	0
18/02/2019	15.45	234,820	15.65	15.75	15.45	0	0	0
15/02/2019	15.65	161,830	15.91	15.91	15.58	0	0	0
14/02/2019	15.91	197,080	15.91	16.04	15.78	0	0	0
13/02/2019	15.91	206,480	16.17	16.27	15.78	0	0	0
12/02/2019	16.17	104,120	16.60	16.64	16.17	0	0	0
11/02/2019	16.60	133,000	16.44	16.64	16.24	0	5,000	-0.1
01/02/2019	16.44	31,250	16.37	16.90	16.37	0	0	0
31/01/2019	16.37	54,780	17.00	17.00	16.24	0	6,230	-0.2
30/01/2019	17.00	119,280	17.16	17.16	16.83	0	0	0
29/01/2019	17.16	187,750	17.23	17.29	17.13	0	0	0
28/01/2019	17.23	313,840	17.39	17.42	17.03	0	0	0
25/01/2019	17.39	350,050	17.39	17.49	16.80	0	100	-0.0

Page:
<<
16
17
18
>>

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

CTCP Đầu tư Hải Phát (hpx)

THỐNG KÊ GIAO DỊCH