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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |