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)
25/09/2019
17.10
 542,380 17.75 17.75 17.10 0 0 0
24/09/2019
17.75
 777,660 17.26 17.75 17.03 0 38,400 -1.0
23/09/2019
17.26
 343,660 17.29 17.29 17.26 0 0 0
20/09/2019
17.29
 404,560 17.33 17.33 17.16 0 0 0
19/09/2019
17.33
 941,510 17.33 17.33 17.03 0 0 0
18/09/2019
17.33
 411,780 17.33 17.33 17.23 0 0 0
17/09/2019
17.33
 391,840 17.33 17.33 17.03 0 0 0
16/09/2019
17.33
 624,400 17.33 17.33 16.83 0 0 0
13/09/2019
17.33
 342,620 17.29 17.33 16.60 0 0 0
12/09/2019
17.29
 335,310 17.36 17.36 17.10 0 0 0
11/09/2019
17.36
 272,960 17.36 17.36 17.23 0 0 0
10/09/2019
17.36
 335,970 17.36 17.36 17.13 0 0 0
09/09/2019
17.36
 367,050 17.42 17.42 16.24 0 0 0
06/09/2019
17.42
 321,580 17.36 17.42 17.23 0 0 0
05/09/2019
17.36
 393,500 17.36 17.36 17.23 0 0 0
04/09/2019
17.36
 278,690 17.36 17.36 17.03 0 36,290 -1.0
03/09/2019
17.36
 355,890 17.36 17.36 17.10 0 0 0
30/08/2019
17.36
 191,010 17.36 17.36 17.13 380 2,180 -0.0
29/08/2019
17.36
 347,500 17.36 17.36 17.29 0 0 0
28/08/2019
17.36
 338,040 17.49 17.49 17.29 0 0 0
27/08/2019
17.49
 364,210 17.36 17.49 17.26 0 0 0
26/08/2019
17.36
 379,740 17.36 17.36 17.29 0 0 0
23/08/2019
17.36
 323,670 17.36 17.36 17.29 0 0 0
22/08/2019
17.36
 318,650 17.36 17.36 17.29 0 0 0
21/08/2019
17.36
 350,910 17.36 17.42 17.29 0 0 0
20/08/2019
17.36
 364,380 17.36 17.36 17.29 0 0 0
19/08/2019
17.36
 396,910 17.42 17.42 17.29 0 0 0
16/08/2019
17.42
 426,560 17.36 17.42 17.29 0 0 0
15/08/2019
17.36
 323,700 17.36 17.42 17.33 0 0 0
14/08/2019
17.36
 357,250 17.42 17.42 17.26 0 0 0
13/08/2019
17.42
 533,850 17.42 17.49 17.39 0 0 0
12/08/2019
17.42
 564,730 17.49 17.49 17.36 0 0 0
09/08/2019
17.49
 449,840 17.59 17.59 17.42 0 0 0
08/08/2019
17.59
 619,570 17.42 17.75 17.36 137,370 0 3.7
07/08/2019
17.42
 347,530 17.42 17.42 17.36 0 0 0
06/08/2019
17.42
 250,450 17.49 17.49 17.39 0 0 0
05/08/2019
17.49
 318,510 17.42 17.56 17.36 0 0 0
02/08/2019
17.42
 324,020 17.59 17.59 17.42 100 0 0.0
01/08/2019
17.59
 487,040 17.39 17.59 17.29 59,410 0 1.6
31/07/2019
17.39
 275,270 17.49 17.49 17.36 0 0 0
30/07/2019
17.49
 448,270 17.49 17.49 17.39 0 0 0
29/07/2019
17.49
 271,890 17.49 17.52 17.42 0 0 0
26/07/2019
17.49
 335,160 17.56 17.56 17.46 0 0 0
25/07/2019
17.56
 169,090 17.52 17.56 17.52 0 0 0
24/07/2019
17.52
 189,910 17.59 17.59 17.49 0 0 0
23/07/2019
17.59
 292,450 17.59 17.59 17.49 0 0 0
22/07/2019
17.59
 402,040 17.75 17.75 17.49 0 0 0
19/07/2019
17.75
 358,190 17.42 17.75 17.36 0 0 0
18/07/2019
17.42
 409,140 17.62 17.62 17.42 0 0 0
17/07/2019
17.62
 375,300 17.42 17.62 17.36 0 0 0
16/07/2019
17.42
 312,720 17.16 17.42 17.16 0 270 -0.0
15/07/2019
17.16
 219,840 17.42 17.42 17.16 0 0 0
12/07/2019
17.42
 333,080 17.49 17.49 17.29 0 0 0
11/07/2019
17.49
 515,990 16.77 17.49 16.77 0 0 0
10/07/2019
16.77
 231,710 16.50 17.03 16.64 0 0 0
09/07/2019
16.50
 379,310 17.10 17.10 16.50 0 0 0
08/07/2019
17.10
 337,420 17.23 17.23 16.90 0 0 0
05/07/2019
17.23
 288,830 17.52 17.52 17.23 0 0 0
04/07/2019
17.52
 446,560 17.49 17.56 17.16 0 0 0
03/07/2019
17.49
 285,310 17.65 17.65 17.42 0 0 0
02/07/2019
17.65
 427,970 17.75 17.75 17.42 0 100 -0.0
01/07/2019
17.75
 367,890 17.42 17.75 17.23 0 0 0
28/06/2019
17.42
 443,230 17.49 17.49 17.19 200 0 0.0
27/06/2019
17.49
 158,010 17.56 17.59 17.42 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |