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)
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
23/12/2024
4.75
 1,679,100 4.69 4.81 4.67 424,200 33,500 1.8
20/12/2024
4.69
 1,473,600 4.64 4.74 4.61 0 270,900 -1.3
19/12/2024
4.67
 1,299,500 4.68 4.71 4.64 0 248,600 -1.2
18/12/2024
4.71
 1,062,300 4.72 4.74 4.70 500 205,200 -1.0
17/12/2024
4.73
 800,600 4.75 4.79 4.72 0 163,600 -0.8
16/12/2024
4.74
 1,204,000 4.85 4.90 4.72 200 398,700 -1.9
13/12/2024
4.84
 1,295,000 4.97 4.97 4.84 0 352,400 -1.7
12/12/2024
4.97
 2,537,100 5 5.12 4.97 18,900 357,400 -1.7
11/12/2024
4.97
 2,284,600 5.04 5.07 4.97 201,300 8,000 1.0
10/12/2024
5.01
 1,739,200 5.05 5.07 4.99 138,200 53,900 0.4
09/12/2024
5.04
 3,073,200 4.88 5.14 4.82 191,100 167,400 0.1
06/12/2024
4.85
 2,026,800 4.90 4.98 4.83 11,800 119,600 -0.5
05/12/2024
4.89
 1,570,200 4.79 4.92 4.78 310,200 104,400 1.0
04/12/2024
4.79
 1,914,200 4.75 4.99 4.73 290,600 7,900 1.4
03/12/2024
4.75
 1,435,000 4.81 4.81 4.74 158,900 24,700 0.6
02/12/2024
4.81
 1,225,200 4.83 4.90 4.81 199,700 2,400 1.0
29/11/2024
4.82
 801,500 4.89 4.92 4.82 70,500 28,800 0.2
28/11/2024
4.89
 855,000 4.90 4.95 4.85 93,000 2,400 0.4
27/11/2024
4.89
 1,538,700 4.91 4.93 4.86 110,300 25,400 0.4
26/11/2024
4.88
 2,321,100 4.79 4.93 4.79 189,000 17,000 0.8
25/11/2024
4.78
 1,330,800 4.69 4.82 4.69 161,100 32,800 0.6
22/11/2024
4.68
 1,508,700 4.68 4.76 4.67 190,700 13,500 0.8
21/11/2024
4.67
 982,800 4.70 4.72 4.65 35,500 75,800 -0.2
20/11/2024
4.67
 1,731,000 4.59 4.77 4.56 320,100 124,300 0.9
19/11/2024
4.58
 1,133,900 4.69 4.69 4.51 11,200 76,600 -0.3
18/11/2024
4.65
 1,326,900 4.70 4.74 4.60 171,500 34,700 0.6
15/11/2024
4.65
 1,506,300 4.67 4.72 4.59 57,800 112,600 -0.3
14/11/2024
4.70
 1,412,400 4.75 4.85 4.69 4,000 77,800 -0.4
13/11/2024
4.72
 1,492,000 4.85 4.85 4.67 4,600 241,400 -1.1
12/11/2024
4.81
 1,413,500 4.95 4.95 4.81 31,700 179,100 -0.7
11/11/2024
4.90
 837,400 4.95 4.96 4.87 34,500 29,400 0.0
08/11/2024
4.95
 1,284,100 5.06 5.06 4.91 57,400 105,300 -0.2
07/11/2024
5.05
 1,947,800 5 5.10 4.91 394,200 121,500 1.4
06/11/2024
4.91
 1,632,800 4.95 4.98 4.83 0 0 0
05/11/2024
4.91
 1,774,200 5.06 5.06 4.91 0 230,900 -1.2
04/11/2024
5.04
 1,785,600 5.23 5.23 5.01 16,700 329,600 -1.6
01/11/2024
5.11
 2,809,000 5.02 5.22 5 398,000 15,900 1.9
31/10/2024
5.01
 2,263,600 5.08 5.13 4.99 538,800 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |