CTCP Đầu tư Hải Phát (hpx)

4.65
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2019
16.77
 360,000 17.36 17.36 16.17 0 0 0
18/01/2019
17.36
 497,010 17.29 17.36 17.03 0 0 0
17/01/2019
17.29
 490,270 16.70 17.29 16.44 0 0 0
16/01/2019
16.70
 277,180 16.70 16.83 16.57 5,000 0 0.1
15/01/2019
16.70
 591,940 16.17 16.77 16.11 500 0 0.0
14/01/2019
16.17
 373,920 15.98 16.17 15.71 0 0 0
11/01/2019
15.98
 376,800 15.91 16.01 15.85 0 0 0
10/01/2019
15.91
 127,100 16.01 16.04 15.91 0 0 0
09/01/2019
16.01
 224,160 16.01 16.08 15.91 0 0 0
08/01/2019
16.01
 281,750 16.17 16.24 16.01 0 0 0
07/01/2019
16.17
 330,480 16.24 16.31 16.17 0 0 0
04/01/2019
16.24
 261,960 16.17 16.37 15.78 0 0 0
03/01/2019
16.17
 352,830 17.00 17.00 16.17 0 0 0
02/01/2019
17.00
 97,820 17.10 17.10 16.44 0 0 0
28/12/2018
17.10
 449,120 17.10 17.10 16.44 268,000 0 6.9
27/12/2018
17.10
 384,570 17.06 17.10 16.50 170,000 0 4.4
26/12/2018
17.06
 200,700 17.16 17.16 16.44 0 0 0
25/12/2018
17.16
 441,010 16.87 17.16 15.78 0 500 -0.0
24/12/2018
16.87
 863,890 16.83 17.42 16.70 0 0 0
21/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.94 (Volume + 15.94%, Ratio=0.16)
21/12/2018
16.83
 936,060 13.58 16.83 15.75 0 0 0
20/12/2018
13.58
 808,420 14.75 14.75 12.76 500 0 0.0
19/12/2018
14.75
 378,090 14.80 14.94 14.63 0 0 0
18/12/2018
14.80
 370,010 14.97 14.97 14.80 0 0 0
17/12/2018
14.97
 292,700 15.00 15.09 14.80 0 0 0
14/12/2018
15.00
 494,420 15.03 15.06 14.80 0 0 0
13/12/2018
15.03
 277,500 14.77 15.03 14.77 0 0 0
12/12/2018
14.77
 264,440 15.20 15.20 14.77 0 0 0
11/12/2018
15.20
 325,710 15.20 15.20 14.80 0 0 0
10/12/2018
15.20
 124,790 15.20 15.20 14.80 0 0 0
07/12/2018
15.20
 246,680 15.20 15.28 14.75 0 0 0
06/12/2018
15.20
 160,460 15.20 15.31 14.97 0 0 0
05/12/2018
15.20
 129,490 15.28 15.28 14.83 0 0 0
04/12/2018
15.28
 262,470 15.28 15.34 14.97 0 0 0
03/12/2018
15.28
 182,250 15.20 15.31 14.97 0 0 0
30/11/2018
15.20
 142,880 15.26 15.28 14.92 0 0 0
29/11/2018
15.26
 207,050 15.26 15.31 15.09 0 0 0
28/11/2018
15.26
 192,650 15.28 15.34 15.03 0 0 0
27/11/2018
15.28
 151,080 15.31 15.37 15.23 0 0 0
26/11/2018
15.31
 202,900 15.31 15.37 15.26 0 0 0
23/11/2018
15.31
 188,600 15.57 15.65 15.23 0 0 0
22/11/2018
15.57
 166,350 15.31 15.65 15.20 0 0 0
21/11/2018
15.31
 260,070 15.31 15.68 15.31 0 0 0
20/11/2018
15.31
 252,270 15.65 15.88 15.31 0 0 0
19/11/2018
15.65
 230,420 15.65 15.88 15.65 0 0 0
16/11/2018
15.65
 442,140 15.45 15.71 15.43 0 0 0
15/11/2018
15.45
 313,180 15.60 15.60 15.31 0 0 0
14/11/2018
15.60
 276,160 15.31 15.60 15.14 0 0 0
13/11/2018
15.31
 175,570 15.11 15.31 15.09 0 0 0
12/11/2018
15.11
 255,150 15.54 15.62 15.11 0 0 0
09/11/2018
15.54
 404,060 15.68 15.77 15.54 0 0 0
08/11/2018
15.68
 290,290 15.65 15.77 15.43 0 0 0
07/11/2018
15.65
 282,060 15.74 15.82 15.60 0 0 0
06/11/2018
15.74
 413,840 15.43 15.77 15.37 0 20 -0.0
05/11/2018
15.43
 313,810 15.37 15.60 15.31 0 0 0
02/11/2018
15.37
 367,040 15.14 15.37 15.11 0 0 0
01/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2018
15.14
 496,130 14.77 15.20 14.72 0 0 0
31/10/2018
14.77
 541,670 14.77 15.14 14.45 0 0 0
30/10/2018
14.77
 870,620 13.88 14.84 13.56 0 0 0
29/10/2018
13.88
 377,930 13.76 13.91 13.56 0 0 0
26/10/2018
13.76
 528,210 13.56 13.78 13.54 80 0 0.0
25/10/2018
13.56
 565,050 13.31 13.56 12.82 0 0 0
24/10/2018
13.31
 150,910 13.71 13.88 13.31 20 0 0.0
23/10/2018
13.71
 105,750 13.86 14.05 13.64 0 0 0
22/10/2018
13.86
 291,330 13.81 14.08 13.86 0 200 -0.0
19/10/2018
13.81
 318,840 14.30 14.33 13.81 0 0 0
18/10/2018
14.30
 543,820 13.71 14.30 13.61 0 0 0
17/10/2018
13.71
 245,270 13.81 13.83 13.64 0 0 0
16/10/2018
13.81
 262,990 13.31 13.81 13.27 0 0 0
15/10/2018
13.31
 82,410 13.34 13.36 13.29 0 0 0
12/10/2018
13.34
 75,760 13.34 13.34 13.24 200 0 0.0
11/10/2018
13.34
 121,360 13.31 13.39 13.17 0 0 0
10/10/2018
13.31
 35,970 13.27 13.31 13.22 0 0 0
09/10/2018
13.27
 12,220 13.27 13.29 13.27 0 500 -0.0
08/10/2018
13.27
 15,870 13.29 13.31 13.27 0 700 -0.0
05/10/2018
13.29
 21,470 13.31 13.31 13.27 2,000 0 0.1
04/10/2018
13.31
 36,460 13.31 13.34 13.29 100 0 0.0
03/10/2018
13.31
 35,020 13.27 13.31 13.27 700 0 0.0
02/10/2018
13.27
 35,660 13.34 13.36 13.27 500 0 0.0
01/10/2018
13.34
 35,980 13.31 13.36 13.31 0 0 0
28/09/2018
13.31
 11,570 13.31 13.34 13.29 0 0 0
27/09/2018
13.31
 20,790 13.31 13.31 13.29 0 0 0
26/09/2018
13.31
 35,330 13.31 13.31 13.27 0 0 0
25/09/2018
13.31
 24,210 13.36 13.36 13.29 0 0 0
24/09/2018
13.36
 38,560 13.31 13.39 13.29 0 0 0
21/09/2018
13.31
 23,220 13.31 13.41 13.27 0 0 0
20/09/2018
13.31
 55,450 13.39 13.39 13.22 0 0 0
19/09/2018
13.39
 205,190 13.36 13.39 13.31 0 0 0
18/09/2018
13.36
 336,020 13.31 13.41 13.31 0 0 0
17/09/2018
13.31
 411,830 13.44 13.46 13.31 0 0 0
14/09/2018
13.44
 340,800 13.44 13.49 13.41 0 0 0
13/09/2018
13.44
 303,640 13.44 13.44 13.31 0 0 0
12/09/2018
13.44
 186,410 13.44 13.46 13.31 0 0 0
11/09/2018
13.44
 134,470 13.46 13.49 13.31 0 0 0
10/09/2018
13.46
 201,510 13.44 13.49 13.41 0 0 0
07/09/2018
13.44
 205,740 13.41 13.49 13.41 0 0 0
06/09/2018
13.41
 212,110 13.41 13.44 13.31 0 0 0
05/09/2018
13.41
 306,240 13.51 13.54 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |