CTCP Đầu tư Hải Phát (hpx)

5.28
0.01
(0.19%)
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)
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
31/01/2023
5.27
 6,505,100 5.14 5.28 5.14 97,100 3,000 0.5
30/01/2023
5.14
 9,543,300 5.04 5.29 5.02 87,000 9,000 0.4
27/01/2023
5.04
 4,907,500 5.05 5.22 5.04 204,300 10,200 1.0
19/01/2023
5.05
 5,174,700 5.05 5.10 4.98 343,300 0 1.7
18/01/2023
5.05
 5,627,600 4.95 5.14 4.97 300,300 100 1.5
17/01/2023
4.95
 3,630,000 4.80 5.01 4.84 5,900 20,200 -0.1
16/01/2023
4.80
 7,362,000 4.98 4.98 4.77 2,900 292,100 -1.4
13/01/2023
4.98
 7,442,700 5.05 5.25 4.98 13,900 33,100 -0.1
12/01/2023
5.05
 10,911,800 5.30 5.30 5 200 366,700 -1.9
11/01/2023
5.30
 25,274,700 5.37 5.74 5.30 106,700 569,710 -2.5
10/01/2023
5.37
 1,844,700 5.02 5.37 5.37 2,000 0 0.0
09/01/2023
5.02
 7,888,700 4.70 5.02 4.82 17,300 2,300 0.1
06/01/2023
4.70
 6,508,000 4.60 4.78 4.58 121,100 86,100 0.2
05/01/2023
4.60
 12,494,600 4.75 4.78 4.56 165,900 526,800 -1.7
04/01/2023
4.75
 7,719,200 4.91 4.98 4.75 39,300 385,200 -1.6
03/01/2023
4.91
 9,101,800 4.60 4.91 4.55 295,100 11,200 1.4
30/12/2022
4.60
 5,576,700 4.80 4.87 4.60 17,800 479,000 -2.1
29/12/2022
4.80
 8,218,700 4.71 5.03 4.61 176,600 232,200 -0.3
28/12/2022
4.71
 7,540,900 4.58 4.80 4.46 280,300 24,900 1.2
27/12/2022
4.58
 16,354,400 4.75 4.75 4.46 1,774,600 0 8.1
26/12/2022
4.75
 11,030,400 5.10 5.10 4.75 10 399,500 -1.9
23/12/2022
5.10
 7,640,600 5.45 5.45 5.10 52,300 676,600 -3.2
22/12/2022
5.45
 14,814,600 5.13 5.45 4.80 1,110,700 368,200 4.0
21/12/2022
5.13
 14,689,800 5.51 5.62 5.13 628,700 0 3.2
20/12/2022
5.51
 20,903,300 5.92 5.92 5.51 687,900 33,000 3.6
19/12/2022
5.92
 12,970,400 6.35 6.49 5.92 240,700 0 1.4
16/12/2022
6.35
 11,637,100 6.47 6.59 6.20 100,600 3,400 0.6
15/12/2022
6.47
 12,312,500 6.85 7 6.41 100,800 3,000 0.6
14/12/2022
6.85
 10,854,300 6.95 7.15 6.80 28,300 64,400 -0.2
13/12/2022
6.95
 28,316,000 7.47 7.47 6.95 90,100 38,600 0.4
12/12/2022
7.47
 13,777,600 6.99 7.47 6.80 16,900 6,000 0.1
09/12/2022
6.99
 39,450,300 6.80 6.99 6.33 149,400 11,200 1.0
08/12/2022
6.80
 47,191,200 7.31 7.31 6.80 26,100 6,900 0.1
07/12/2022
7.31
 3,167,800 7.85 7.85 7.31 6,100 0 0.0
06/12/2022
7.85
 26,961,200 8.44 8.44 7.85 35,910 15,800 0.2
05/12/2022
8.44
 40,683,400 9.07 9.51 8.44 27,200 138,200 -0.9
02/12/2022
9.07
 77,493,100 9.73 9.99 9.05 12,200 155,600 -1.3
01/12/2022
9.73
 20,817,000 9.10 9.73 9.73 30,100 19,518 0.1
30/11/2022
9.10
 165,259,200 8.51 9.10 7.92 294,500 36,213,187 -326.9
29/11/2022
8.51
 693,900 9.14 9.14 8.51 4,700 0 0.0
28/11/2022
9.14
 31,000 9.82 9.82 9.14 0 0 0.0
25/11/2022
9.82
 8,700 10.55 10.55 9.82 4,500 0 0.0
24/11/2022
10.55
 1,800 11.30 11.30 10.55 0 0 0.0
23/11/2022
11.30
 2,003,300 12.10 12.10 11.30 0 0 0.0
22/11/2022
12.10
 61,500 13 13 12.10 0 0 0.0
21/11/2022
13
 2,600 13.95 13.95 13 0 0 0.0
18/11/2022
13.95
 2,700 15 15 13.95 0 0 0.0
17/11/2022
15
 5,000 16.10 16.10 15 1,500 0 0.0
16/11/2022
16.10
 15,300 17.30 17.30 16.10 6,000 0 0.1
15/11/2022
17.30
 900 18.60 18.60 17.30 800 0 0.0
14/11/2022
18.60
 100 20 20 18.60 0 0 -0.0
11/11/2022
20
 300 21.50 21.50 20 0 0 -0.0
10/11/2022
21.50
 650,600 22.70 22.70 21.15 0 0 -0.0
09/11/2022
22.70
 4,000 24.40 24.40 22.70 0 0 -0.0
08/11/2022
24.40
 494,400 25 25 23.25 0 0 -0.0
07/11/2022
25
 687,200 25.60 25.60 23.85 0 1,000 -0.0
04/11/2022
25.60
 1,285,600 25.60 25.60 24 0 0 0.0
03/11/2022
25.60
 571,100 25.80 25.80 24.10 0 0 0.0
02/11/2022
25.80
 565,900 25.90 25.90 24.60 2,000 800 0.0
01/11/2022
25.90
 651,300 25.70 26.05 24.70 0 19 -0.0
31/10/2022
25.70
 211,600 26.20 26.20 25.70 4,400 0 0.1
28/10/2022
26.20
 267,400 25.40 26.20 24.70 0 778 -0.0
27/10/2022
25.40
 256,300 25.30 25.40 24.90 0 0 0
26/10/2022
25.30
 350,400 25.50 25.60 24.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |