CTCP Đầu tư Hải Phát (hpx)

3.99
-0.07
(-1.72%)
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
(2026-08-12) 		-0.25 -5.80% 13,580,500 -127,300 0
3.99
4.31
3.99
2 tháng
(2026-07-13) 		-0.24 -5.58% 32,519,600 -61,200 0
3.99
4.40
3.99
3 tháng
(2026-06-15) 		-0.29 -6.67% 43,167,700 -122,700 0
3.99
4.55
3.99
6 tháng
(2026-03-16) 		-0.86 -17.48% 64,314,600 -810,200 -3.5
3.99
5.09
3.99
12 tháng
(2025-09-16) 		-1.30 -24.25% 247,088,800 -1,848,300 -9.9
3.99
5.40
3.99
24 tháng
(2024-09-23) 		-1.02 -20.08% 892,970,800 467,300 -2.7
3.46
6.15
3.99
36 tháng
(2023-09-27) 		-1.40 -25.64% 1,428,979,400 -242,000 -7.3
3.46
8.30
3.99
60 tháng
(2021-10-07) 		-27.49 -87.13% 3,426,980,500 -39,061,992 -446.1
3.46
40
3.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
4.22
 801,500 4.23 4.28 4.21 36,200 15,100 0.1
26/06/2025
4.22
 759,400 4.29 4.29 4.21 0 59,000 -0.2
25/06/2025
4.28
 1,624,300 4.24 4.30 4.24 342,700 83,500 1.1
24/06/2025
4.23
 1,247,400 4.24 4.26 4.22 1,100 191,200 -0.8
23/06/2025
4.23
 1,901,200 4.22 4.23 4.15 55,400 279,600 -0.9
20/06/2025
4.25
 866,500 4.35 4.35 4.25 22,700 204,600 -0.8
19/06/2025
4.30
 1,550,400 4.34 4.34 4.24 44,600 304,100 -1.1
18/06/2025
4.31
 2,218,500 4.29 4.41 4.29 371,600 20,800 1.5
17/06/2025
4.28
 2,144,100 4.23 4.37 4.23 560,000 49,000 2.2
16/06/2025
4.23
 907,000 4.16 4.25 4.16 92,100 46,600 0.2
13/06/2025
4.18
 3,519,100 4.23 4.26 4.12 81,600 764,300 -2.9
12/06/2025
4.32
 1,439,900 4.28 4.36 4.28 265,500 49,000 0.9
11/06/2025
4.28
 2,272,100 4.38 4.38 4.25 0 344,700 -1.5
10/06/2025
4.37
 1,455,600 4.47 4.47 4.33 175,100 248,000 -0.3
09/06/2025
4.45
 1,908,100 4.41 4.47 4.40 153,300 82,700 0.3
06/06/2025
4.41
 3,451,200 4.60 4.60 4.40 22,500 853,200 -3.7
05/06/2025
4.56
 4,451,900 4.43 4.66 4.43 565,900 271,600 1.3
04/06/2025
4.43
 4,016,800 4.42 4.56 4.37 154,800 243,700 -0.4
03/06/2025
4.39
 2,798,100 4.47 4.48 4.37 96,400 453,300 -1.6
02/06/2025
4.46
 7,156,800 4.20 4.48 4.20 905,100 208,400 3.0
30/05/2025
4.19
 3,624,000 4.28 4.29 4.17 123,500 619,400 -2.1
29/05/2025
4.28
 4,958,500 4.27 4.34 4.21 218,500 65,000 0.7
28/05/2025
4.22
 2,180,000 4.32 4.34 4.21 100,300 120,000 -0.1
27/05/2025
4.28
 4,007,500 4.18 4.30 4.16 650,200 21,200 2.7
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

Chính sách bảo mật | Điều khoản sử dụng |