CTCP Đầu tư Hải Phát (hpx)

6
-0.03
(-0.50%)
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
(2024-04-09) 		-1.24 -17.06% 98,716,300 156,400 2.2
5.64
7.27
6.03
2 tháng
(2024-03-11) 		0.57 10.44% 275,559,900 -114,600 0.5
5.46
8.30
6.03
3 tháng
(2024-02-15) 		0.57 10.44% 275,559,900 -114,600 0.5
5.46
8.30
6.03
6 tháng
(2023-11-13) 		0.57 10.44% 275,559,900 -114,600 0.5
5.46
8.30
6.03
12 tháng
(2023-05-15) 		1.84 43.91% 999,595,900 226,100 0.7
3.84
8.30
6.03
24 tháng
(2022-05-20) 		-20.47 -77.25% 2,175,121,100 -35,227,892 -327.1
3.84
27.50
6.03
36 tháng
(2021-05-25) 		-25.62 -80.95% 2,321,741,900 -39,357,092 -451.7
3.84
40
6.03
60 tháng
(2019-06-05) 		-11.33 -65.26% 2,551,032,730 -38,825,222 -428.7
3.84
40
6.03
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
6.03
-0.04
 3,136,900 6.05 6.13 6 392,500 40,000 2.1
#2 07/05/2024
6.07
-0.02
 1,646,100 6.10 6.14 6.07 28,000 3,200 0.2
#3 06/05/2024
6.09
0
 4,941,700 6.08 6.23 6.04 327,500 219,900 0.6
#4 03/05/2024
6.09
-0.10
 1,411,500 6.19 6.25 6.08 4,500 20,000 -0.1
#5 02/05/2024
6.19
0.13
 2,019,800 6.06 6.19 5.93 39,700 46,500 -0.0
#6 26/04/2024
6.06
-0.03
 3,863,600 6.18 6.19 6.04 0 0 0
#7 25/04/2024
6.09
0.14
 2,706,600 5.90 6.20 5.80 1,800 3,100 -0.0
#8 24/04/2024
5.95
0.31
 3,781,500 5.65 5.95 5.62 233,400 21,700 1.2
#9 23/04/2024
5.64
-0.21
 4,360,200 5.94 5.94 5.62 0 0 0
#10 22/04/2024
5.85
-0.21
 6,725,400 6.30 6.30 5.85 300 1,960,600 -11.5
#11 19/04/2024
6.06
-0.24
 17,088,300 6.10 6.40 5.90 3,000 0 0.0
#12 17/04/2024
6.30
-0.11
 1,648,200 6.48 6.48 6.11 100 0 0.0
#13 16/04/2024
6.41
0.13
 16,337,900 6.10 6.41 5.85 440,900 0 2.7
#14 15/04/2024
6.28
-0.47
 7,513,600 6.76 6.95 6.28 281,200 86,500 1.3
#15 12/04/2024
6.75
-0.32
 10,638,500 7.07 7.11 6.75 315,000 0 2.1
#16 11/04/2024
7.07
-0.08
 4,245,000 7.01 7.16 6.98 120,000 0 0.8
#17 10/04/2024
7.15
-0.12
 3,343,000 7.30 7.35 7.13 100,000 0 0.7
#18 09/04/2024
7.27
-0.02
 3,308,500 7.35 7.35 7.16 270,000 0 2.0
#19 08/04/2024
7.29
0.12
 6,345,900 7.17 7.39 6.98 350,000 13,400 2.4
#20 05/04/2024
7.17
-0.33
 6,089,800 7.25 7.39 7.17 0 0 0
#21 04/04/2024
7.50
-0.06
 5,327,500 7.50 7.63 7.40 0 0 0
#22 03/04/2024
7.56
-0.01
 12,695,300 7.57 7.80 7.52 39,800 350,000 -2.4
#23 02/04/2024
7.57
0.26
 9,576,200 7.40 7.72 7.01 107,500 320,500 -1.5
#24 01/04/2024
7.31
-0.55
 46,821,900 7.85 7.88 7.31 352,800 0 2.7
#25 29/03/2024
7.86
-0.34
 15,089,500 8.25 8.29 7.80 143,700 1,426,200 -10.1
#26 28/03/2024
8.20
0.03
 9,520,900 8.29 8.40 8.13 250,200 4,100 2.0
#27 27/03/2024
8.17
-0.13
 10,417,200 8.35 8.35 7.98 160,000 36,400 1.0
#28 26/03/2024
8.30
0.29
 16,269,100 8.25 8.33 7.97 1,281,000 61,300 10.0
#29 25/03/2024
8.01
0.52
 34,551,100 7.49 8.01 7.70 15,000 626,900 -4.9
#30 22/03/2024
7.49
0.49
 2,333,300 7 7.49 7.49 0 40,000 -0.3
#31 21/03/2024
7
0.45
 414,600 6.55 7 7 0 18,000 -0.1
#32 20/03/2024
6.55
1.09
 1,391,300 5.46 6.55 6.55 0 74,200 -0.5
#33 19/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#34 18/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#35 15/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#36 14/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#37 13/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#38 12/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#39 11/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#40 08/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#41 07/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#42 06/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#43 05/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#44 04/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#45 01/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#46 29/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#47 28/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#48 27/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#49 26/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#50 22/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#51 16/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#52 15/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#53 06/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#54 05/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#55 02/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#56 31/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#57 30/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#58 26/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#59 25/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#60 24/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#61 23/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#62 22/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#63 19/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#64 18/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#65 17/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#66 16/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#67 15/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#68 12/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#69 11/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#70 10/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#71 09/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#72 08/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#73 05/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#74 03/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#75 02/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#76 29/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#77 28/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#78 27/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#79 26/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#80 25/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#81 22/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#82 21/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#83 20/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#84 19/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#85 18/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#86 15/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#87 14/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#88 13/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#89 11/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#90 08/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#91 07/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#92 06/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#93 05/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#94 01/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#95 30/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#96 29/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#97 24/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#98 23/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#99 22/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#100 21/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc