CTCP Đầu tư Hải Phát (hpx)

4.87
0.01
(0.21%)
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
(2026-03-30) 		0.06 1.25% 7,517,300 -376,300 -1.8
4.70
5.09
4.87
2 tháng
(2026-03-02) 		-0.19 -3.76% 23,537,400 -2,796,800 -14.1
4.59
5.40
4.87
3 tháng
(2026-01-29) 		-0.43 -8.13% 42,848,500 -3,239,600 -16.5
4.59
5.40
4.87
6 tháng
(2025-10-31) 		-0.05 -1.02% 137,201,700 -6,272,200 -31.4
4.51
5.40
4.87
12 tháng
(2025-05-05) 		0.73 17.68% 566,995,900 -1,792,200 -13.0
4.09
6.15
4.87
24 tháng
(2024-05-09) 		-1.14 -19% 1,100,125,500 -46,900 -7.8
3.46
7.40
4.87
36 tháng
(2023-05-15) 		0.67 15.99% 2,099,721,400 179,200 -7.2
3.46
8.30
4.87
60 tháng
(2021-05-25) 		-26.79 -84.65% 3,421,867,400 -39,403,992 -459.5
3.46
40
4.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
6.09
 2,706,600 5.90 6.20 5.80 1,800 3,100 -0.0
24/04/2024
5.95
 3,781,500 5.65 5.95 5.62 233,400 21,700 1.2
23/04/2024
5.64
 4,360,200 5.94 5.94 5.62 0 0 0
22/04/2024
5.85
 6,725,400 6.30 6.30 5.85 300 1,960,600 -11.5
19/04/2024
6.06
 17,088,300 6.10 6.40 5.90 3,000 0 0.0
17/04/2024
6.30
 1,648,200 6.48 6.48 6.11 100 0 0.0
16/04/2024
6.41
 16,337,900 6.10 6.41 5.85 440,900 0 2.7
15/04/2024
6.28
 7,513,600 6.76 6.95 6.28 281,200 86,500 1.3
12/04/2024
6.75
 10,638,500 7.07 7.11 6.75 315,000 0 2.1
11/04/2024
7.07
 4,245,000 7.01 7.16 6.98 120,000 0 0.8
10/04/2024
7.15
 3,343,000 7.30 7.35 7.13 100,000 0 0.7
09/04/2024
7.27
 3,308,500 7.35 7.35 7.16 270,000 0 2.0
08/04/2024
7.29
 6,345,900 7.17 7.39 6.98 350,000 13,400 2.4
05/04/2024
7.17
 6,089,800 7.25 7.39 7.17 0 0 0
04/04/2024
7.50
 5,327,500 7.50 7.63 7.40 0 0 0
03/04/2024
7.56
 12,695,300 7.57 7.80 7.52 39,800 350,000 -2.4
02/04/2024
7.57
 9,576,200 7.40 7.72 7.01 107,500 320,500 -1.5
01/04/2024
7.31
 46,821,900 7.85 7.88 7.31 352,800 0 2.7
29/03/2024
7.86
 15,089,500 8.25 8.29 7.80 143,700 1,426,200 -10.1
28/03/2024
8.20
 9,520,900 8.29 8.40 8.13 250,200 4,100 2.0
27/03/2024
8.17
 10,417,200 8.35 8.35 7.98 160,000 36,400 1.0
26/03/2024
8.30
 16,269,100 8.25 8.33 7.97 1,281,000 61,300 10.0
25/03/2024
8.01
 34,551,100 8.01 8.01 7.70 15,000 626,900 -4.9
22/03/2024
7.49
 2,333,300 7.49 7.49 7.49 0 40,000 -0.3
21/03/2024
7
 414,600 7 7 7 0 18,000 -0.1
20/03/2024
6.55
 1,391,300 6.55 6.55 6.55 0 74,200 -0.5
19/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
18/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
15/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
14/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
13/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
12/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
11/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
08/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
07/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
06/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
05/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
04/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
01/03/2024
5.46
 0 5.46 5.46 5.46 0 0 0
29/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
28/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
27/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
26/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
22/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
16/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
15/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
06/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
05/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
02/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
01/02/2024
5.46
 0 5.46 5.46 5.46 0 0 0
31/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
30/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
29/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
26/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
25/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
24/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
23/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
22/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
19/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
18/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
17/01/2024
5.46
 0 5.46 5.46 5.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |