CTCP Đầu tư Hải Phát (hpx)

5.27
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
(2025-12-29) 		0.37 7.82% 39,109,800 -2,929,800 -14.4
4.59
5.27
5.27
2 tháng
(2025-11-28) 		0.57 12.58% 68,830,800 -2,809,500 -13.8
4.51
5.27
5.27
3 tháng
(2025-10-29) 		0.20 4.08% 92,575,000 -2,486,400 -12.2
4.51
5.27
5.27
6 tháng
(2025-07-31) 		-0.10 -1.92% 307,461,400 402,400 -0.2
4.49
6.15
5.27
12 tháng
(2025-02-03) 		0.76 17.51% 645,153,300 3,496,400 12.2
3.46
6.15
5.27
24 tháng
(2024-02-15) 		-0.36 -6.59% 1,327,934,100 3,091,100 9.3
3.46
8.30
5.27
36 tháng
(2023-02-13) 		0.70 15.91% 2,341,714,200 3,497,490 6.3
3.46
8.30
5.27
60 tháng
(2021-02-22) 		-29.29 -85.17% 3,436,601,500 -35,915,592 -434.4
3.46
40
5.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
15/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
12/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
11/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
10/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
09/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
08/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
05/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
04/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
03/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
02/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
29/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
28/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
27/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
26/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
25/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
22/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
20/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
19/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
18/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
15/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
14/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
13/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
11/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
08/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
07/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
06/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
05/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
01/12/2023
5.46
 0 5.46 5.46 5.46 0 0 0
30/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
29/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
24/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
23/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
22/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
21/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
20/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
17/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
16/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
15/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
14/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
13/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
10/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
09/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
08/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
07/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
06/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
01/11/2023
5.46
 0 5.46 5.46 5.46 0 0 0
31/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
30/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
26/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
25/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
24/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
23/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
20/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
19/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
18/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
17/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
16/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
13/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
12/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
11/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
10/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
09/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
06/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
05/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
04/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
03/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
02/10/2023
5.46
 0 5.46 5.46 5.46 0 0 0
29/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
27/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
26/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
25/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
22/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
21/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
20/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
19/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
18/09/2023
5.46
 0 5.46 5.46 5.46 0 0 0
15/09/2023
5.46
 33,578,000 5.48 5.65 5.10 4,200 0 0.0
14/09/2023
5.48
 83,258,800 5.89 5.89 5.48 53,600 161,900 -0.6
13/09/2023
5.89
 268,600 6.33 6.33 5.89 0 0 0
12/09/2023
6.33
 252,300 6.80 6.80 6.33 0 0 0
11/09/2023
6.80
 2,214,900 7.31 7.31 6.80 9,700 1,200 0.1
08/09/2023
7.31
 11,040,300 7.20 7.68 7.10 33,700 67,500 -0.3
07/09/2023
7.20
 13,117,800 7.20 7.30 7.03 0 111,300 -0.8
06/09/2023
7.20
 13,964,200 7.30 7.50 6.79 100 145,800 -1.1
05/09/2023
7.30
 19,071,700 6.83 7.30 7 10,000 73,600 -0.5
31/08/2023
6.83
 17,833,500 6.39 6.83 6.40 13,300 31,600 -0.1
30/08/2023
6.39
 9,896,600 6.18 6.50 6.20 57,900 38,600 0.1
29/08/2023
6.18
 6,171,000 6.09 6.45 6.12 800 80,200 -0.5
28/08/2023
6.09
 13,038,800 5.70 6.09 5.80 102,300 47,600 0.3
25/08/2023
5.70
 9,319,200 5.63 5.94 5.26 88,800 112,600 -0.2
24/08/2023
5.63
 10,170,300 5.43 5.63 5.39 50,300 449,300 -2.2
23/08/2023
5.43
 4,594,300 5.50 5.66 5.35 13,200 85,100 -0.4
22/08/2023
5.50
 11,165,700 5.50 5.60 5.12 235,500 12,100 1.2
21/08/2023
5.50
 20,475,800 5.91 5.91 5.50 71,200 20,000 0.3
18/08/2023
5.91
 9,904,500 6.35 6.35 5.91 20,000 0 0.1
17/08/2023
6.35
 14,376,500 6.29 6.57 6.18 161,100 0 1.0
16/08/2023
6.29
 8,222,000 6.30 6.50 6.17 2,500 0 0.0
15/08/2023
6.30
 10,385,200 6.20 6.63 6.21 6,000 33,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |