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)
26/05/2025
4.15
 3,385,900 4.17 4.18 4.02 661,100 146,000 2.1
23/05/2025
4.12
 1,424,100 4.14 4.20 4.12 0 58,500 -0.2
22/05/2025
4.14
 1,224,300 4.09 4.18 4.09 164,600 4,700 0
21/05/2025
4.14
 3,255,500 4.24 4.24 4.09 0 666,500 -2.8
20/05/2025
4.23
 3,491,900 4.35 4.36 4.05 14,200 680,300 -2.8
19/05/2025
4.29
 3,429,000 4.18 4.36 4.15 61,500 19,900 0
16/05/2025
4.20
 1,523,200 4.16 4.24 4.16 162,500 19,800 0
15/05/2025
4.16
 1,348,200 4.21 4.24 4.14 0 243,300 0
14/05/2025
4.19
 2,587,500 4.12 4.32 4.10 179,500 128,100 0
13/05/2025
4.12
 1,123,600 4.15 4.15 4.09 0 81,600 0
12/05/2025
4.12
 1,239,800 4.10 4.19 4.08 0 96,300 0
09/05/2025
4.09
 1,251,400 4.18 4.18 4.08 53,600 183,800 0
08/05/2025
4.12
 1,540,600 4.09 4.15 4.09 130,900 137,300 0
07/05/2025
4.10
 1,503,000 4.14 4.16 4.08 80,300 61,200 0
06/05/2025
4.14
 1,683,100 4.15 4.25 4.14 415,600 49,700 0
05/05/2025
4.13
 1,323,300 4.11 4.15 4.06 355,700 21,200 0
29/04/2025
4.08
 713,500 4.10 4.11 4.06 64,200 188,700 -0.5
28/04/2025
4.10
 1,302,500 4.18 4.18 4.08 242,100 59,500 0.8
25/04/2025
4.11
 852,500 4.11 4.16 4.07 125,200 79,100 0.2
24/04/2025
4.11
 743,400 4.11 4.20 4.06 95,900 55,200 0.2
23/04/2025
4.13
 1,041,100 4.09 4.19 4.09 199,500 52,400 0.6
22/04/2025
4.03
 4,270,800 4.20 4.23 3.91 607,500 140,800 1.9
21/04/2025
4.20
 3,142,400 4.15 4.24 4.10 603,200 22,900 2.4
18/04/2025
4.15
 2,854,300 4.16 4.20 4.04 136,800 80,600 0.2
17/04/2025
4.15
 1,999,700 4.03 4.19 3.98 364,000 35,600 1.3
16/04/2025
4.05
 2,288,600 4 4.15 4 305,200 150,200 0.6
15/04/2025
4.05
 5,733,700 4.05 4.05 3.89 155,100 0 0.6
14/04/2025
3.79
 1,578,300 3.75 3.79 3.56 36,600 0 0.1
11/04/2025
3.55
 7,061,400 3.45 3.82 3.45 150,200 33,700 0.4
10/04/2025
3.70
 1,121,200 3.70 3.70 3.70 0 0 0
09/04/2025
3.46
 1,381,000 3.46 3.46 3.46 500 0 0.0
08/04/2025
3.72
 2,730,700 3.74 3.90 3.72 24,900 0 0.1
04/04/2025
4
 6,996,900 3.93 4 3.93 0 135,500 -0.5
03/04/2025
4.22
 2,323,800 4.30 4.45 4.22 7,900 69,700 -0.3
02/04/2025
4.53
 1,260,500 4.58 4.59 4.51 0 0 0
01/04/2025
4.56
 2,696,800 4.52 4.60 4.52 135,500 4,400 0.6
31/03/2025
4.52
 2,639,000 4.41 4.61 4.39 69,700 26,000 0.2
28/03/2025
4.41
 1,145,400 4.43 4.44 4.40 0 5,600 -0.0
27/03/2025
4.42
 979,800 4.42 4.46 4.41 0 0 0
26/03/2025
4.41
 894,700 4.49 4.50 4.41 0 39,500 -0.2
25/03/2025
4.45
 1,599,700 4.51 4.51 4.43 0 0 0
24/03/2025
4.46
 1,036,300 4.51 4.54 4.42 0 271,800 -1.2
21/03/2025
4.51
 1,067,600 4.45 4.54 4.43 0 0 0
20/03/2025
4.45
 1,699,500 4.52 4.52 4.44 0 612,100 -2.7
19/03/2025
4.51
 1,072,300 4.54 4.54 4.48 200 188,800 -0.9
18/03/2025
4.54
 1,496,600 4.63 4.63 4.50 135,200 6,100 0.6
17/03/2025
4.60
 2,585,900 4.57 4.62 4.51 589,500 72,900 2.4
14/03/2025
4.51
 1,962,700 4.49 4.55 4.45 37,600 394,200 -1.6
13/03/2025
4.46
 3,568,700 4.50 4.64 4.45 104,700 313,800 -0.9
12/03/2025
4.48
 2,863,500 4.54 4.57 4.47 24,700 194,000 -0.8
11/03/2025
4.52
 2,522,500 4.52 4.54 4.49 99,000 97,500 0.0
10/03/2025
4.57
 1,703,600 4.66 4.68 4.57 312,100 6,100 1.4
07/03/2025
4.66
 3,903,700 4.54 4.70 4.53 894,200 0 4.2
06/03/2025
4.50
 2,061,100 4.50 4.53 4.44 18,200 149,900 -0.6
05/03/2025
4.50
 2,245,000 4.58 4.59 4.50 0 366,700 -1.7
04/03/2025
4.57
 1,826,400 4.60 4.64 4.55 0 316,700 -1.5
03/03/2025
4.65
 1,440,200 4.73 4.75 4.64 28,400 117,100 -0.4
28/02/2025
4.73
 2,869,500 4.72 4.85 4.70 279,000 236,100 0.2
27/02/2025
4.67
 2,784,100 4.59 4.71 4.55 79,900 289,300 -1.0
26/02/2025
4.58
 1,362,500 4.57 4.60 4.51 0 155,600 -0.7
25/02/2025
4.57
 1,919,100 4.63 4.72 4.55 18,700 158,600 -0.6
24/02/2025
4.60
 1,654,400 4.60 4.62 4.56 67,600 69,600 -0.0
21/02/2025
4.60
 1,642,000 4.62 4.66 4.59 121,700 78,900 0.2
20/02/2025
4.64
 2,055,100 4.76 4.76 4.61 159,800 57,300 0.5
19/02/2025
4.70
 3,836,400 4.59 4.79 4.57 589,300 32,200 2.6
18/02/2025
4.53
 1,662,300 4.62 4.63 4.52 141,500 66,900 0.3
17/02/2025
4.52
 3,259,000 4.47 4.64 4.47 489,600 11,000 2.2
14/02/2025
4.42
 963,200 4.40 4.48 4.40 134,500 43,600 0.4
13/02/2025
4.38
 1,591,000 4.43 4.43 4.36 109,100 59,300 0.2
12/02/2025
4.43
 642,200 4.43 4.49 4.41 11,600 106,100 -0.4
11/02/2025
4.42
 700,600 4.45 4.48 4.41 30,000 47,700 -0.1
10/02/2025
4.43
 788,400 4.49 4.49 4.42 49,700 60,100 -0.0
07/02/2025
4.49
 818,200 4.48 4.54 4.48 67,700 21,800 0.2
06/02/2025
4.48
 1,163,000 4.56 4.56 4.45 7,200 22,400 -0.1
05/02/2025
4.54
 1,683,600 4.46 4.58 4.46 113,000 52,500 0.3
04/02/2025
4.44
 1,217,000 4.38 4.46 4.37 88,800 98,900 -0.0
03/02/2025
4.34
 889,800 4.35 4.36 4.30 300 135,800 -0.6
24/01/2025
4.32
 1,373,100 4.41 4.41 4.30 100 177,300 -0.8
23/01/2025
4.36
 599,600 4.36 4.39 4.33 22,800 32,000 -0.0
22/01/2025
4.31
 984,600 4.47 4.47 4.31 200 49,700 -0.2
21/01/2025
4.41
 7,599,900 4.66 4.66 4.33 494,900 35,900 2.0
20/01/2025
4.65
 772,000 4.72 4.74 4.60 22,200 19,300 0.0
17/01/2025
4.73
 7,003,600 4.49 4.77 4.44 174,300 20,900 0.7
16/01/2025
4.46
 623,500 4.43 4.52 4.43 14,000 0 0.1
15/01/2025
4.45
 705,100 4.45 4.50 4.43 12,300 15,500 -0.0
14/01/2025
4.43
 628,900 4.45 4.52 4.41 0 20,700 -0.1
13/01/2025
4.48
 1,111,800 4.41 4.48 4.41 1,900 7,000 -0.0
10/01/2025
4.44
 1,056,700 4.57 4.57 4.44 300 42,600 -0.2
09/01/2025
4.54
 736,900 4.53 4.57 4.50 0 105,100 -0.5
08/01/2025
4.53
 629,200 4.53 4.58 4.48 0 66,600 -0.3
07/01/2025
4.49
 1,802,100 4.59 4.60 4.49 0 281,200 -1.3
06/01/2025
4.56
 1,424,600 4.68 4.69 4.55 0 143,300 -0.7
03/01/2025
4.66
 1,519,900 4.75 4.75 4.66 43,400 23,900 0.1
02/01/2025
4.74
 523,000 4.70 4.75 4.67 9,600 68,400 -0.3
31/12/2024
4.67
 2,926,300 4.79 4.80 4.66 1,900 282,800 -1.3
30/12/2024
4.78
 1,265,600 4.90 4.95 4.76 2,100 82,400 -0.4
27/12/2024
4.90
 1,150,200 4.94 5.01 4.90 88,600 30,500 0.3
26/12/2024
5.01
 7,302,900 4.75 5.01 4.72 307,400 217,800 0.4
25/12/2024
4.69
 1,455,300 4.66 4.77 4.66 296,700 10,500 1.4
24/12/2024
4.65
 1,304,100 4.75 4.75 4.64 48,500 101,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |