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)
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
14/08/2023
6.20
 3,382,700 5.80 6.20 5.90 0 300 -0.0
11/08/2023
5.80
 13,709,000 5.96 5.96 5.55 0 50,100 -0.3
10/08/2023
5.96
 13,162,000 5.76 6.11 5.86 300 62,700 -0.4
09/08/2023
5.76
 11,726,800 5.74 6.08 5.75 2,500 35,500 -0.2
08/08/2023
5.74
 20,438,500 5.37 5.74 5.42 82,800 54,200 0.2
07/08/2023
5.37
 21,783,800 5.02 5.37 5.05 56,700 0 0.3
04/08/2023
5.02
 9,597,800 4.70 5.02 4.75 0 5,200 -0.0
03/08/2023
4.70
 4,751,500 4.78 4.80 4.67 1,600 13,600 -0.1
02/08/2023
4.78
 7,106,600 4.69 4.95 4.52 46,700 0 0.2
01/08/2023
4.69
 10,498,700 5.04 5.10 4.69 37,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |