CTCP Đầu tư Hải Phát (hpx)

4.65
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
(2025-11-04) 		-0.28 -5.77% 23,843,200 -401,400 -1.9
4.51
4.85
4.65
2 tháng
(2025-10-06) 		-0.53 -10.39% 58,850,000 4,632,000 22.4
4.49
5.10
4.65
3 tháng
(2025-09-05) 		-0.89 -16.30% 102,563,700 4,309,400 20.8
4.49
5.46
4.65
6 tháng
(2025-06-09) 		0.12 2.70% 387,671,100 4,503,000 20.9
4.18
6.15
4.65
12 tháng
(2024-12-09) 		-0.47 -9.33% 644,506,100 4,623,200 18.0
3.46
6.15
4.65
24 tháng
(2023-12-15) 		-0.89 -16.30% 1,264,339,800 5,796,400 22.7
3.46
8.30
4.65
36 tháng
(2022-12-20) 		-0.94 -17.06% 2,596,084,900 6,155,700 19.9
3.46
8.30
4.65
60 tháng
(2020-12-30) 		-20.04 -81.43% 3,393,182,760 -32,836,532 -406.7
3.46
40
4.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2023
4.42
 4,288,300 4.50 4.50 4.38 0 20,000 -0.1
22/06/2023
4.50
 3,760,900 4.42 4.55 4.42 13,000 0 0.1
21/06/2023
4.42
 3,711,300 4.49 4.56 4.40 15,100 41,400 -0.1
20/06/2023
4.49
 2,844,500 4.27 4.49 4.27 0 4,200 -0.0
19/06/2023
4.27
 5,521,700 4.47 4.47 4.20 900 6,100 -0.0
16/06/2023
4.47
 6,788,100 4.60 4.79 4.47 35,800 36,700 -0.0
15/06/2023
4.60
 5,177,800 4.60 4.69 4.45 15,800 19,900 -0.0
14/06/2023
4.60
 12,775,200 4.61 4.92 4.40 0 8,000 -0.0
13/06/2023
4.61
 13,012,900 4.31 4.61 4.30 1,900 64,000 -0.3
12/06/2023
4.31
 5,480,600 4.40 4.45 4.28 29,100 200 0.1
09/06/2023
4.40
 6,418,800 4.50 4.62 4.30 21,300 0 0.1
08/06/2023
4.50
 15,886,900 4.32 4.62 4.35 79,900 0 0.4
07/06/2023
4.32
 10,120,700 4.04 4.32 4.08 0 0 0
06/06/2023
4.04
 3,114,300 4.04 4.07 3.99 7,400 0 0.0
05/06/2023
4.04
 3,292,300 4.10 4.15 4.03 3,900 0 0.0
02/06/2023
4.10
 3,765,500 4.07 4.19 4.07 0 1,100 -0.0
01/06/2023
4.07
 4,082,900 4.02 4.15 4.02 0 0 0
31/05/2023
4.02
 2,900,200 4.01 4.07 3.99 0 0 0
30/05/2023
4.01
 2,712,100 4.03 4.12 3.96 1,100 9,200 -0.0
29/05/2023
4.03
 4,198,000 3.86 4.05 3.85 1,300 0 0.0
26/05/2023
3.86
 3,582,800 3.84 3.95 3.82 0 110,700 -0.4
25/05/2023
3.84
 5,110,300 3.89 4 3.77 7,200 0 0.0
24/05/2023
3.89
 7,811,800 4 4.03 3.86 63,200 0 0.2
23/05/2023
4
 6,709,500 4.08 4.08 3.99 50,500 188,500 -0.6
22/05/2023
4.08
 4,717,600 4.04 4.09 4.03 0 0 0
19/05/2023
4.04
 6,817,300 4.08 4.14 4.02 11,000 22,500 -0.0
18/05/2023
4.08
 7,451,500 4.15 4.16 4.08 63,300 50,900 0.0
17/05/2023
4.15
 13,485,700 4.15 4.33 4.10 1,301,300 16,300 5.4
16/05/2023
4.15
 5,505,800 4.19 4.22 4.13 1,000 135,900 -0.6
15/05/2023
4.19
 7,472,900 4.33 4.43 4.19 30,300 144,600 -0.5
12/05/2023
4.33
 10,265,300 4.14 4.39 4.08 27,400 21,200 0.0
11/05/2023
4.14
 5,241,000 4.12 4.20 4.12 55,700 112,500 -0.2
10/05/2023
4.12
 6,818,700 4.03 4.15 4.02 282,900 0 1.2
09/05/2023
4.03
 3,764,100 4.01 4.08 3.98 2,100 0 0.0
08/05/2023
4.01
 7,336,500 4.06 4.08 4 14,500 18,000 -0.0
05/05/2023
4.06
 2,573,500 4.10 4.11 4.05 0 18,600 -0.1
04/05/2023
4.10
 2,405,100 4.18 4.18 4.08 3,000 13,700 -0.0
28/04/2023
4.18
 3,926,000 4.11 4.19 4.10 3,500 6,600 -0.0
27/04/2023
4.11
 3,031,000 4.10 4.16 4.09 4,000 57,800 -0.2
26/04/2023
4.10
 1,530,400 4.06 4.10 4.04 0 5,400 -0.0
25/04/2023
4.06
 2,460,700 4.08 4.18 4.06 7,900 38,400 -0.1
24/04/2023
4.08
 2,694,400 4.06 4.09 4.01 61,300 78,200 -0.1
21/04/2023
4.06
 2,762,300 4.10 4.12 4.05 0 0 -0.9
20/04/2023
4.10
 3,613,800 4.10 4.12 4.06 0 213,000 -0.9
19/04/2023
4.10
 3,836,600 4.13 4.21 4.10 107,200 58,700 0.2
18/04/2023
4.13
 5,345,600 4.17 4.18 4.09 2,320 232,900 -1.0
17/04/2023
4.17
 4,376,500 4.25 4.25 4.12 109,300 0 0.5
14/04/2023
4.25
 5,527,800 4.41 4.45 4.25 2,000 130,300 -0.5
13/04/2023
4.41
 4,954,100 4.54 4.59 4.40 3,000 170,400 -0.7
12/04/2023
4.54
 7,533,300 4.50 4.64 4.41 119,700 31,100 0.4
11/04/2023
4.50
 6,600,900 4.46 4.58 4.25 0 159,200 -0.7
10/04/2023
4.46
 6,885,100 4.50 4.66 4.44 142,300 88,700 0.2
07/04/2023
4.50
 7,337,000 4.53 4.60 4.38 63,000 600 0.3
06/04/2023
4.53
 11,031,600 4.52 4.78 4.52 50,900 12,220 0.2
05/04/2023
4.52
 14,594,900 4.23 4.52 4.22 288,200 2,010 1.3
04/04/2023
4.23
 5,287,500 4.22 4.29 4.20 134,800 4,000 0.6
03/04/2023
4.22
 6,059,600 4.07 4.25 4.12 200,600 10,000 0.8
31/03/2023
4.07
 2,860,300 4.10 4.14 4.06 3,000 43,400 -0.2
30/03/2023
4.10
 2,436,800 4.10 4.16 4.08 11,000 0 0.0
29/03/2023
4.10
 2,437,900 4.15 4.19 4.07 0 10,500 -0.0
28/03/2023
4.15
 5,602,800 4.12 4.27 4.15 105,610 2,000 0.4
27/03/2023
4.12
 3,481,400 4.08 4.16 4.09 61,500 2,000 0.2
24/03/2023
4.08
 4,428,500 3.99 4.15 3.99 2,600 0 0.0
23/03/2023
3.99
 3,284,300 4.06 4.07 3.80 0 0 0
22/03/2023
4.06
 1,796,700 4.06 4.11 4.06 31,200 0 0.1
21/03/2023
4.06
 2,574,600 4.07 4.11 4.01 0 3,600 -1.6
20/03/2023
4.07
 2,875,700 4.16 4.16 4.06 10 0 0.0
17/03/2023
4.16
 2,235,200 4.13 4.20 4.12 1,300 0 0.0
16/03/2023
4.13
 1,165,100 4.22 4.22 4.12 0 10,500 -0.0
15/03/2023
4.22
 3,327,900 4.10 4.28 4.16 0 0 -1.2
14/03/2023
4.10
 3,814,700 4.16 4.22 4.06 0 297,400 -1.2
13/03/2023
4.16
 2,609,700 4.19 4.24 4.12 10 71,900 -0.3
10/03/2023
4.19
 2,281,200 4.28 4.28 4.19 10,500 2,100 0.0
09/03/2023
4.28
 2,668,600 4.22 4.30 4.23 33,500 0 0.1
08/03/2023
4.22
 3,244,800 4.25 4.29 4.15 6,000 4,100 0.0
07/03/2023
4.25
 2,204,400 4.41 4.45 4.25 14,900 60,700 -0.2
06/03/2023
4.41
 5,472,100 4.13 4.41 4.30 0 3,800 -0.0
03/03/2023
4.13
 1,662,400 4.22 4.27 4.13 120 0 0.0
02/03/2023
4.22
 1,375,300 4.17 4.28 4.17 56,100 3,400 0.2
01/03/2023
4.17
 3,067,200 4.19 4.23 4.06 41,200 56,800 -0.1
28/02/2023
4.19
 1,973,100 4.19 4.31 4.19 0 76,900 -0.3
27/02/2023
4.19
 3,162,900 4.37 4.37 4.18 0 220,400 -0.9
24/02/2023
4.37
 2,414,400 4.42 4.49 4.31 0 372,000 -1.6
23/02/2023
4.42
 4,789,000 4.40 4.43 4.18 10,620 221,900 -0.9
22/02/2023
4.40
 7,248,700 4.70 4.70 4.40 78,000 92,200 -0.1
21/02/2023
4.70
 8,636,800 4.63 4.89 4.68 113,700 50,900 0.3
20/02/2023
4.63
 8,168,200 4.33 4.63 4.40 415,200 16,700 1.8
17/02/2023
4.33
 4,433,200 4.32 4.56 4.31 35,900 100 0.2
16/02/2023
4.32
 4,369,800 4.22 4.34 4.26 259,310 0 1.1
15/02/2023
4.22
 5,942,700 4.10 4.29 3.97 230,100 0 1.0
14/02/2023
4.10
 12,957,400 4.40 4.40 4.10 1,600 23,500 -0.1
13/02/2023
4.40
 10,947,000 4.73 4.73 4.40 120 12,700 -0.1
10/02/2023
4.73
 5,607,000 4.86 4.90 4.73 86,100 388,000 -1.4
09/02/2023
4.86
 5,356,800 4.86 5 4.83 0 359,300 -1.7
08/02/2023
4.86
 8,432,800 4.99 5.08 4.80 50,000 760,200 -3.5
07/02/2023
4.99
 9,771,400 5.27 5.33 4.98 37,200 107,500 -0.4
06/02/2023
5.27
 5,325,300 5.24 5.37 5.10 6,000 53,000 -0.2
03/02/2023
5.24
 8,490,700 5.24 5.34 5.10 5,100 259,000 -1.3
02/02/2023
5.24
 8,437,900 5.30 5.49 5.14 2,010 520,300 -2.7
01/02/2023
5.30
 27,837,300 5.27 5.63 5.30 211,700 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |