CTCP Đầu tư Hải Phát (hpx)

4.35
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
(2026-05-13) 		-0.20 -4.40% 7,062,800 39,800 0
4.28
4.55
4.35
2 tháng
(2026-04-13) 		-0.74 -14.54% 13,436,300 -16,200 0
4.28
5.09
4.35
3 tháng
(2026-03-16) 		-0.57 -11.59% 20,884,300 -687,700 -3.5
4.28
5.09
4.35
6 tháng
(2025-12-15) 		-0.16 -3.55% 108,595,000 -5,597,000 -28.4
4.28
5.40
4.35
12 tháng
(2025-06-17) 		0.07 1.64% 497,378,600 -645,200 -5.9
4.22
6.15
4.35
24 tháng
(2024-06-24) 		-1.74 -28.57% 952,168,600 541,500 -3.1
3.46
6.31
4.35
36 tháng
(2023-06-28) 		-0.23 -5.02% 1,912,127,800 -633,800 -10.8
3.46
8.30
4.35
60 tháng
(2021-07-08) 		-23.91 -84.61% 3,406,829,500 -39,155,992 -452.4
3.46
40
4.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |