CTCP Đầu tư Hải Phát (hpx)

6.75
0.10
(1.50%)
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
(2024-04-19) 		0.59 9.74% 85,457,000 -529,800 -2.9
5.64
6.66
6.65
2 tháng
(2024-03-19) 		1.19 21.79% 309,335,300 639,900 5.1
5.46
8.30
6.65
3 tháng
(2024-02-22) 		1.19 21.79% 309,335,300 639,900 5.1
5.46
8.30
6.65
6 tháng
(2023-11-20) 		1.19 21.79% 309,335,300 639,900 5.1
5.46
8.30
6.65
12 tháng
(2023-05-24) 		2.76 70.95% 981,211,000 81,900 1.4
3.84
8.30
6.65
24 tháng
(2022-05-30) 		-19.50 -74.57% 2,206,071,600 -34,489,392 -322.9
3.84
27.50
6.65
36 tháng
(2021-06-03) 		-26.26 -79.80% 2,349,998,900 -38,591,892 -446.7
3.84
40
6.65
60 tháng
(2019-06-14) 		-10.81 -61.91% 2,582,548,580 -38,070,562 -424.1
3.84
40
6.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 01/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#102 30/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#103 29/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#104 24/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#105 23/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#106 22/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#107 21/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#108 20/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#109 17/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#110 16/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#111 15/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#112 14/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#113 13/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#114 10/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#115 09/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#116 08/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#117 07/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#118 06/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#119 01/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#120 31/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#121 30/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#122 26/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#123 25/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#124 24/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#125 23/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#126 20/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#127 19/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#128 18/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#129 17/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#130 16/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#131 13/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#132 12/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#133 11/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#134 10/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#135 09/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#136 06/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#137 05/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#138 04/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#139 03/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#140 02/10/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#141 29/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#142 27/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#143 26/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#144 25/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#145 22/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#146 21/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#147 20/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#148 19/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#149 18/09/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#150 15/09/2023
5.46
-0.02
 33,578,000 5.48 5.65 5.10 4,200 0 0.0
#151 14/09/2023
5.48
-0.41
 83,258,800 5.89 5.89 5.48 53,600 161,900 -0.6
#152 13/09/2023
5.89
-0.44
 268,600 6.33 6.33 5.89 0 0 0
#153 12/09/2023
6.33
-0.47
 252,300 6.80 6.80 6.33 0 0 0
#154 11/09/2023
6.80
-0.51
 2,214,900 7.31 7.31 6.80 9,700 1,200 0.1
#155 08/09/2023
7.31
0.11
 11,040,300 7.20 7.68 7.10 33,700 67,500 -0.3
#156 07/09/2023
7.20
0
 13,117,800 7.20 7.30 7.03 0 111,300 -0.8
#157 06/09/2023
7.20
-0.10
 13,964,200 7.30 7.50 6.79 100 145,800 -1.1
#158 05/09/2023
7.30
0.47
 19,071,700 6.83 7.30 7 10,000 73,600 -0.5
#159 31/08/2023
6.83
0.44
 17,833,500 6.39 6.83 6.40 13,300 31,600 -0.1
#160 30/08/2023
6.39
0.21
 9,896,600 6.18 6.50 6.20 57,900 38,600 0.1
#161 29/08/2023
6.18
0.09
 6,171,000 6.09 6.45 6.12 800 80,200 -0.5
#162 28/08/2023
6.09
0.39
 13,038,800 5.70 6.09 5.80 102,300 47,600 0.3
#163 25/08/2023
5.70
0.07
 9,319,200 5.63 5.94 5.26 88,800 112,600 -0.2
#164 24/08/2023
5.63
0.20
 10,170,300 5.43 5.63 5.39 50,300 449,300 -2.2
#165 23/08/2023
5.43
-0.07
 4,594,300 5.50 5.66 5.35 13,200 85,100 -0.4
#166 22/08/2023
5.50
0
 11,165,700 5.50 5.60 5.12 235,500 12,100 1.2
#167 21/08/2023
5.50
-0.41
 20,475,800 5.91 5.91 5.50 71,200 20,000 0.3
#168 18/08/2023
5.91
-0.44
 9,904,500 6.35 6.35 5.91 20,000 0 0.1
#169 17/08/2023
6.35
0.06
 14,376,500 6.29 6.57 6.18 161,100 0 1.0
#170 16/08/2023
6.29
-0.01
 8,222,000 6.30 6.50 6.17 2,500 0 0.0
#171 15/08/2023
6.30
0.10
 10,385,200 6.20 6.63 6.21 6,000 33,000 -0.2
#172 14/08/2023
6.20
0.40
 3,382,700 5.80 6.20 5.90 0 300 -0.0
#173 11/08/2023
5.80
-0.16
 13,709,000 5.96 5.96 5.55 0 50,100 -0.3
#174 10/08/2023
5.96
0.20
 13,162,000 5.76 6.11 5.86 300 62,700 -0.4
#175 09/08/2023
5.76
0.02
 11,726,800 5.74 6.08 5.75 2,500 35,500 -0.2
#176 08/08/2023
5.74
0.37
 20,438,500 5.37 5.74 5.42 82,800 54,200 0.2
#177 07/08/2023
5.37
0.35
 21,783,800 5.02 5.37 5.05 56,700 0 0.3
#178 04/08/2023
5.02
0.32
 9,597,800 4.70 5.02 4.75 0 5,200 -0.0
#179 03/08/2023
4.70
-0.08
 4,751,500 4.78 4.80 4.67 1,600 13,600 -0.1
#180 02/08/2023
4.78
0.09
 7,106,600 4.69 4.95 4.52 46,700 0 0.2
#181 01/08/2023
4.69
-0.35
 10,498,700 5.04 5.10 4.69 37,700 0 0.2
#182 31/07/2023
5.04
0.25
 17,065,900 4.79 5.12 4.78 55,500 5,200 0.3
#183 28/07/2023
4.79
0.31
 3,323,000 4.48 4.79 4.50 0 100 -0.0
#184 27/07/2023
4.48
0.29
 4,989,900 4.19 4.48 4.10 0 100 -0.0
#185 26/07/2023
4.19
-0.04
 2,888,200 4.23 4.24 4.11 0 0 0
#186 25/07/2023
4.23
-0.09
 2,294,600 4.32 4.39 4.22 0 0 0
#187 24/07/2023
4.32
0.21
 5,294,400 4.11 4.33 4.12 100 11,500 -0.0
#188 21/07/2023
4.11
-0.02
 2,156,000 4.13 4.16 4.10 0 25,600 -0.1
#189 20/07/2023
4.13
0.03
 1,293,200 4.10 4.14 4.05 0 7,700 -0.0
#190 19/07/2023
4.10
-0.08
 2,396,300 4.18 4.20 4.10 0 100 -0.0
#191 18/07/2023
4.18
-0.01
 2,141,100 4.19 4.33 4.13 32,300 0 0.1
#192 17/07/2023
4.19
0.14
 2,949,600 4.05 4.25 4.15 12,700 0 0.1
#193 14/07/2023
4.05
-0.09
 2,713,000 4.14 4.18 4.04 200 7,100 -0.0
#194 13/07/2023
4.14
0.09
 3,617,400 4.05 4.15 4.02 0 3,000 -0.0
#195 12/07/2023
4.05
-0.08
 2,356,900 4.13 4.13 3.98 0 0 0
#196 11/07/2023
4.13
-0.05
 2,508,800 4.18 4.22 4.10 0 0 0
#197 10/07/2023
4.18
0.09
 2,931,000 4.09 4.30 4.12 0 0 0
#198 07/07/2023
4.09
0.04
 2,377,000 4.05 4.13 4 0 0 0
#199 06/07/2023
4.05
-0.21
 5,239,600 4.26 4.26 4 8,700 16,300 -0.0
#200 05/07/2023
4.26
-0.18
 6,476,500 4.44 4.44 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc