CTCP Đầu tư Hải Phát (hpx)

5.27
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
(2025-12-29) 		0.37 7.82% 39,109,800 -2,929,800 -14.4
4.59
5.27
5.27
2 tháng
(2025-11-28) 		0.57 12.58% 68,830,800 -2,809,500 -13.8
4.51
5.27
5.27
3 tháng
(2025-10-29) 		0.20 4.08% 92,575,000 -2,486,400 -12.2
4.51
5.27
5.27
6 tháng
(2025-07-31) 		-0.10 -1.92% 307,461,400 402,400 -0.2
4.49
6.15
5.27
12 tháng
(2025-02-03) 		0.76 17.51% 645,153,300 3,496,400 12.2
3.46
6.15
5.27
24 tháng
(2024-02-15) 		-0.36 -6.59% 1,327,934,100 3,091,100 9.3
3.46
8.30
5.27
36 tháng
(2023-02-13) 		0.70 15.91% 2,341,714,200 3,497,490 6.3
3.46
8.30
5.27
60 tháng
(2021-02-22) 		-29.29 -85.17% 3,436,601,500 -35,915,592 -434.4
3.46
40
5.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |