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)
#201 04/07/2023
4.44
-0.03
 1,990,500 4.47 4.50 4.41 1,000 0 0.0
#202 03/07/2023
4.47
0.03
 2,441,600 4.44 4.50 4.36 0 15,000 -0.1
#203 30/06/2023
4.44
-0.05
 2,501,600 4.49 4.50 4.39 0 100 -0.0
#204 29/06/2023
4.49
-0.09
 3,227,800 4.58 4.58 4.46 0 0 0
#205 28/06/2023
4.58
-0.04
 2,927,400 4.62 4.67 4.55 0 2,500 -0.0
#206 27/06/2023
4.62
0.19
 6,218,800 4.43 4.72 4.50 0 19,100 -0.1
#207 26/06/2023
4.43
0.01
 2,720,300 4.42 4.48 4.30 0 0 0
#208 23/06/2023
4.42
-0.08
 4,288,300 4.50 4.50 4.38 0 20,000 -0.1
#209 22/06/2023
4.50
0.08
 3,760,900 4.42 4.55 4.42 13,000 0 0.1
#210 21/06/2023
4.42
-0.07
 3,711,300 4.49 4.56 4.40 15,100 41,400 -0.1
#211 20/06/2023
4.49
0.22
 2,844,500 4.27 4.49 4.27 0 4,200 -0.0
#212 19/06/2023
4.27
-0.20
 5,521,700 4.47 4.47 4.20 900 6,100 -0.0
#213 16/06/2023
4.47
-0.13
 6,788,100 4.60 4.79 4.47 35,800 36,700 -0.0
#214 15/06/2023
4.60
0
 5,177,800 4.60 4.69 4.45 15,800 19,900 -0.0
#215 14/06/2023
4.60
-0.01
 12,775,200 4.61 4.92 4.40 0 8,000 -0.0
#216 13/06/2023
4.61
0.30
 13,012,900 4.31 4.61 4.30 1,900 64,000 -0.3
#217 12/06/2023
4.31
-0.09
 5,480,600 4.40 4.45 4.28 29,100 200 0.1
#218 09/06/2023
4.40
-0.10
 6,418,800 4.50 4.62 4.30 21,300 0 0.1
#219 08/06/2023
4.50
0.18
 15,886,900 4.32 4.62 4.35 79,900 0 0.4
#220 07/06/2023
4.32
0.28
 10,120,700 4.04 4.32 4.08 0 0 0
#221 06/06/2023
4.04
0
 3,114,300 4.04 4.07 3.99 7,400 0 0.0
#222 05/06/2023
4.04
-0.06
 3,292,300 4.10 4.15 4.03 3,900 0 0.0
#223 02/06/2023
4.10
0.03
 3,765,500 4.07 4.19 4.07 0 1,100 -0.0
#224 01/06/2023
4.07
0.05
 4,082,900 4.02 4.15 4.02 0 0 0
#225 31/05/2023
4.02
0.01
 2,900,200 4.01 4.07 3.99 0 0 0
#226 30/05/2023
4.01
-0.02
 2,712,100 4.03 4.12 3.96 1,100 9,200 -0.0
#227 29/05/2023
4.03
0.17
 4,198,000 3.86 4.05 3.85 1,300 0 0.0
#228 26/05/2023
3.86
0.02
 3,582,800 3.84 3.95 3.82 0 110,700 -0.4
#229 25/05/2023
3.84
-0.05
 5,110,300 3.89 4 3.77 7,200 0 0.0
#230 24/05/2023
3.89
-0.11
 7,811,800 4 4.03 3.86 63,200 0 0.2
#231 23/05/2023
4
-0.08
 6,709,500 4.08 4.08 3.99 50,500 188,500 -0.6
#232 22/05/2023
4.08
0.04
 4,717,600 4.04 4.09 4.03 0 0 0
#233 19/05/2023
4.04
-0.04
 6,817,300 4.08 4.14 4.02 11,000 22,500 -0.0
#234 18/05/2023
4.08
-0.07
 7,451,500 4.15 4.16 4.08 63,300 50,900 0.0
#235 17/05/2023
4.15
0
 13,485,700 4.15 4.33 4.10 1,301,300 16,300 5.4
#236 16/05/2023
4.15
-0.04
 5,505,800 4.19 4.22 4.13 1,000 135,900 -0.6
#237 15/05/2023
4.19
-0.14
 7,472,900 4.33 4.43 4.19 30,300 144,600 -0.5
#238 12/05/2023
4.33
0.19
 10,265,300 4.14 4.39 4.08 27,400 21,200 0.0
#239 11/05/2023
4.14
0.02
 5,241,000 4.12 4.20 4.12 55,700 112,500 -0.2
#240 10/05/2023
4.12
0.09
 6,818,700 4.03 4.15 4.02 282,900 0 1.2
#241 09/05/2023
4.03
0.02
 3,764,100 4.01 4.08 3.98 2,100 0 0.0
#242 08/05/2023
4.01
-0.05
 7,336,500 4.06 4.08 4 14,500 18,000 -0.0
#243 05/05/2023
4.06
-0.04
 2,573,500 4.10 4.11 4.05 0 18,600 -0.1
#244 04/05/2023
4.10
-0.08
 2,405,100 4.18 4.18 4.08 3,000 13,700 -0.0
#245 28/04/2023
4.18
0.07
 3,926,000 4.11 4.19 4.10 3,500 6,600 -0.0
#246 27/04/2023
4.11
0.01
 3,031,000 4.10 4.16 4.09 4,000 57,800 -0.2
#247 26/04/2023
4.10
0.04
 1,530,400 4.06 4.10 4.04 0 5,400 -0.0
#248 25/04/2023
4.06
-0.02
 2,460,700 4.08 4.18 4.06 7,900 38,400 -0.1
#249 24/04/2023
4.08
0.02
 2,694,400 4.06 4.09 4.01 61,300 78,200 -0.1
#250 21/04/2023
4.06
-0.04
 2,762,300 4.10 4.12 4.05 0 0 -0.9
#251 20/04/2023
4.10
0
 3,613,800 4.10 4.12 4.06 0 213,000 -0.9
#252 19/04/2023
4.10
-0.03
 3,836,600 4.13 4.21 4.10 107,200 58,700 0.2
#253 18/04/2023
4.13
-0.04
 5,345,600 4.17 4.18 4.09 2,320 232,900 -1.0
#254 17/04/2023
4.17
-0.08
 4,376,500 4.25 4.25 4.12 109,300 0 0.5
#255 14/04/2023
4.25
-0.16
 5,527,800 4.41 4.45 4.25 2,000 130,300 -0.5
#256 13/04/2023
4.41
-0.13
 4,954,100 4.54 4.59 4.40 3,000 170,400 -0.7
#257 12/04/2023
4.54
0.04
 7,533,300 4.50 4.64 4.41 119,700 31,100 0.4
#258 11/04/2023
4.50
0.04
 6,600,900 4.46 4.58 4.25 0 159,200 -0.7
#259 10/04/2023
4.46
-0.04
 6,885,100 4.50 4.66 4.44 142,300 88,700 0.2
#260 07/04/2023
4.50
-0.03
 7,337,000 4.53 4.60 4.38 63,000 600 0.3
#261 06/04/2023
4.53
0.01
 11,031,600 4.52 4.78 4.52 50,900 12,220 0.2
#262 05/04/2023
4.52
0.29
 14,594,900 4.23 4.52 4.22 288,200 2,010 1.3
#263 04/04/2023
4.23
0.01
 5,287,500 4.22 4.29 4.20 134,800 4,000 0.6
#264 03/04/2023
4.22
0.15
 6,059,600 4.07 4.25 4.12 200,600 10,000 0.8
#265 31/03/2023
4.07
-0.03
 2,860,300 4.10 4.14 4.06 3,000 43,400 -0.2
#266 30/03/2023
4.10
0
 2,436,800 4.10 4.16 4.08 11,000 0 0.0
#267 29/03/2023
4.10
-0.05
 2,437,900 4.15 4.19 4.07 0 10,500 -0.0
#268 28/03/2023
4.15
0.03
 5,602,800 4.12 4.27 4.15 105,610 2,000 0.4
#269 27/03/2023
4.12
0.04
 3,481,400 4.08 4.16 4.09 61,500 2,000 0.2
#270 24/03/2023
4.08
0.09
 4,428,500 3.99 4.15 3.99 2,600 0 0.0
#271 23/03/2023
3.99
-0.07
 3,284,300 4.06 4.07 3.80 0 0 0
#272 22/03/2023
4.06
0
 1,796,700 4.06 4.11 4.06 31,200 0 0.1
#273 21/03/2023
4.06
-0.01
 2,574,600 4.07 4.11 4.01 0 3,600 -1.6
#274 20/03/2023
4.07
-0.09
 2,875,700 4.16 4.16 4.06 10 0 0.0
#275 17/03/2023
4.16
0.03
 2,235,200 4.13 4.20 4.12 1,300 0 0.0
#276 16/03/2023
4.13
-0.09
 1,165,100 4.22 4.22 4.12 0 10,500 -0.0
#277 15/03/2023
4.22
0.12
 3,327,900 4.10 4.28 4.16 0 0 -1.2
#278 14/03/2023
4.10
-0.06
 3,814,700 4.16 4.22 4.06 0 297,400 -1.2
#279 13/03/2023
4.16
-0.03
 2,609,700 4.19 4.24 4.12 10 71,900 -0.3
#280 10/03/2023
4.19
-0.09
 2,281,200 4.28 4.28 4.19 10,500 2,100 0.0
#281 09/03/2023
4.28
0.06
 2,668,600 4.22 4.30 4.23 33,500 0 0.1
#282 08/03/2023
4.22
-0.03
 3,244,800 4.25 4.29 4.15 6,000 4,100 0.0
#283 07/03/2023
4.25
-0.16
 2,204,400 4.41 4.45 4.25 14,900 60,700 -0.2
#284 06/03/2023
4.41
0.28
 5,472,100 4.13 4.41 4.30 0 3,800 -0.0
#285 03/03/2023
4.13
-0.09
 1,662,400 4.22 4.27 4.13 120 0 0.0
#286 02/03/2023
4.22
0.05
 1,375,300 4.17 4.28 4.17 56,100 3,400 0.2
#287 01/03/2023
4.17
-0.02
 3,067,200 4.19 4.23 4.06 41,200 56,800 -0.1
#288 28/02/2023
4.19
0
 1,973,100 4.19 4.31 4.19 0 76,900 -0.3
#289 27/02/2023
4.19
-0.18
 3,162,900 4.37 4.37 4.18 0 220,400 -0.9
#290 24/02/2023
4.37
-0.05
 2,414,400 4.42 4.49 4.31 0 372,000 -1.6
#291 23/02/2023
4.42
0.02
 4,789,000 4.40 4.43 4.18 10,620 221,900 -0.9
#292 22/02/2023
4.40
-0.30
 7,248,700 4.70 4.70 4.40 78,000 92,200 -0.1
#293 21/02/2023
4.70
0.07
 8,636,800 4.63 4.89 4.68 113,700 50,900 0.3
#294 20/02/2023
4.63
0.30
 8,168,200 4.33 4.63 4.40 415,200 16,700 1.8
#295 17/02/2023
4.33
0.01
 4,433,200 4.32 4.56 4.31 35,900 100 0.2
#296 16/02/2023
4.32
0.10
 4,369,800 4.22 4.34 4.26 259,310 0 1.1
#297 15/02/2023
4.22
0.12
 5,942,700 4.10 4.29 3.97 230,100 0 1.0
#298 14/02/2023
4.10
-0.30
 12,957,400 4.40 4.40 4.10 1,600 23,500 -0.1
#299 13/02/2023
4.40
-0.33
 10,947,000 4.73 4.73 4.40 120 12,700 -0.1
#300 10/02/2023
4.73
-0.13
 5,607,000 4.86 4.90 4.73 86,100 388,000 -1.4

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