CTCP Đầu tư Hải Phát (hpx)

4.87
0.01
(0.21%)
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
(2026-03-30) 		0.06 1.25% 7,517,300 -376,300 -1.8
4.70
5.09
4.87
2 tháng
(2026-03-02) 		-0.19 -3.76% 23,537,400 -2,796,800 -14.1
4.59
5.40
4.87
3 tháng
(2026-01-29) 		-0.43 -8.13% 42,848,500 -3,239,600 -16.5
4.59
5.40
4.87
6 tháng
(2025-10-31) 		-0.05 -1.02% 137,201,700 -6,272,200 -31.4
4.51
5.40
4.87
12 tháng
(2025-05-05) 		0.73 17.68% 566,995,900 -1,792,200 -13.0
4.09
6.15
4.87
24 tháng
(2024-05-09) 		-1.14 -19% 1,100,125,500 -46,900 -7.8
3.46
7.40
4.87
36 tháng
(2023-05-15) 		0.67 15.99% 2,099,721,400 179,200 -7.2
3.46
8.30
4.87
60 tháng
(2021-05-25) 		-26.79 -84.65% 3,421,867,400 -39,403,992 -459.5
3.46
40
4.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2019
17.39
 457,960 17.42 17.42 17.03 0 210 -0.0
23/01/2019
17.42
 494,380 17.42 17.42 17.23 0 0 0
22/01/2019
17.42
 400,440 16.77 17.82 16.87 6,230 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |