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)
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
25/10/2022
25.50
 419,400 25.55 25.55 24.50 300 0 0.0
24/10/2022
25.55
 307,300 25.75 25.75 25.05 400 0 0.0
21/10/2022
25.75
 279,200 26 26 25.25 0 1,800 -0.0
20/10/2022
26
 391,300 26 26 25 0 3,900 -0.1
19/10/2022
26
 355,300 26 26.30 25 0 0 0
18/10/2022
26
 585,500 25.80 26.30 25.80 100 0 0.0
17/10/2022
25.80
 549,200 25.70 25.80 25.30 5,600 3,400 0.1
14/10/2022
25.70
 374,900 25.50 25.80 25.40 0 0 -0.2
13/10/2022
25.50
 389,200 25.50 25.50 24.60 0 0 -0.2
12/10/2022
25.50
 726,800 25.30 25.50 24.90 0 7,900 -0.2
11/10/2022
25.30
 623,900 25.50 25.50 24.50 0 13,200 -0.3
10/10/2022
25.50
 451,300 25.50 25.50 24.80 0 7,600 -0.2
07/10/2022
25.50
 345,400 25.50 25.60 24.45 0 11,500 -0.3
06/10/2022
25.50
 417,800 25.35 25.50 24.95 0 10,200 -0.3
05/10/2022
25.35
 516,500 25.40 25.40 24.90 600 11,600 -0.3
04/10/2022
25.40
 546,700 25.40 25.60 24.30 400 8,400 -0.2
03/10/2022
25.40
 442,400 25.70 25.70 24.20 0 12,300 -0.3
30/09/2022
25.70
 269,000 26 26 25.30 15,500 500 0.4
29/09/2022
26
 324,100 26 26.25 25.55 2,000 0 0.1
28/09/2022
26
 316,100 26.40 26.50 25.40 7,700 2,400 0.1
27/09/2022
26.40
 2,527,700 25.90 27.10 25.80 20,300 300 0.5
26/09/2022
25.90
 292,800 25.90 25.90 25.50 0 600 -0.0
23/09/2022
25.90
 2,125,000 26 26 25.50 1,900 0 0.0
22/09/2022
26
 357,900 25.65 26 25.15 0 9,000 -0.2
21/09/2022
25.65
 330,400 25.80 25.80 25.50 100 1,200 -0.0
20/09/2022
25.80
 403,800 25.80 25.90 25.45 200 4,900 -0.1
19/09/2022
25.80
 388,700 25.55 26 25.50 1,000 2,900 -0.0
16/09/2022
25.55
 402,000 26 26 25.55 0 4,500 -0.1
15/09/2022
26
 407,100 26 26.20 25.90 0 200 -0.0
14/09/2022
26
 514,300 26 26 25.80 0 0 -0.0
13/09/2022
26
 343,800 26 26.15 26 0 700 -0.0
12/09/2022
26
 303,600 26.05 26.05 25.75 200 0 0.0
09/09/2022
26.05
 339,100 26 26.40 25.60 1,900 0 0.0
08/09/2022
26
 303,100 26.20 26.20 25.70 0 0 -0.3
07/09/2022
26.20
 354,100 26 26.40 25.80 400 12,400 -0.3
06/09/2022
26
 306,700 26.20 26.20 25.90 0 12,600 -0.3
05/09/2022
26.20
 432,600 26 26.20 25.70 0 2,300 -0.1
31/08/2022
26
 428,200 26.10 26.15 25.60 0 1,100 -0.0
30/08/2022
26.10
 317,100 26 26.20 25.70 400 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |