CTCP Đầu tư Hải Phát (hpx)

6.07
-0.02
(-0.33%)
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
(2024-04-08) 		-1.22 -16.74% 101,925,300 140,493 0
5.64
7.29
6.07
2 tháng
(2024-03-08) 		0.61 11.17% 272,423,000 -467,107 0
5.46
8.30
6.07
3 tháng
(2024-02-15) 		0.61 11.17% 272,423,000 -467,107 0
5.46
8.30
6.07
6 tháng
(2023-11-09) 		0.61 11.17% 272,423,000 -467,107 0
5.46
8.30
6.07
12 tháng
(2023-05-15) 		1.88 44.87% 996,459,000 -126,387 0.2
3.84
8.30
6.07
24 tháng
(2022-05-18) 		-20.28 -76.96% 2,172,983,700 -35,571,979 -327.3
3.84
27.50
6.07
36 tháng
(2021-05-24) 		-25.28 -80.64% 2,319,356,300 -39,725,879 -452.8
3.84
40
6.07
60 tháng
(2019-06-03) 		-11.16 -64.76% 2,548,272,900 -39,177,709 -429.2
3.84
40
6.07
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
6.07
-0.02
 1,646,100 6.10 6.14 6.07 28,000 3,200 0
#2 06/05/2024
6.09
0
 4,941,700 6.08 6.23 6.04 327,500 219,900 0
#3 03/05/2024
6.09
-0.10
 1,411,500 6.19 6.25 6.08 4,500 20,000 0
#4 02/05/2024
6.19
0.13
 2,019,800 6.06 6.19 5.93 39,700 46,500 0
#5 26/04/2024
6.06
-0.03
 3,863,600 6.18 6.19 6.04 0 0 0
#6 25/04/2024
6.09
0.14
 2,706,600 5.90 6.20 5.80 1,800 3,100 0
#7 24/04/2024
5.95
0.31
 3,781,500 5.65 5.95 5.62 233,400 21,700 0
#8 23/04/2024
5.64
-0.21
 4,360,200 5.94 5.94 5.62 0 0 0
#9 22/04/2024
5.85
-0.21
 6,725,400 6.30 6.30 5.85 300 1,960,600 0
#10 19/04/2024
6.06
-0.24
 17,088,300 6.10 6.40 5.90 3,000 0 0
#11 17/04/2024
6.30
-0.11
 1,648,200 6.48 6.48 6.11 100 0 0
#12 16/04/2024
6.41
0.13
 16,337,900 6.10 6.41 5.85 440,900 0 0
#13 15/04/2024
6.28
-0.47
 7,513,600 6.76 6.95 6.28 281,200 86,500 0
#14 12/04/2024
6.75
-0.32
 10,638,500 7.07 7.11 6.75 315,000 0 0
#15 11/04/2024
7.07
-0.08
 4,245,000 7.01 7.16 6.98 120,000 7 0
#16 10/04/2024
7.15
-0.12
 3,343,000 7.30 7.35 7.13 100,000 0 0
#17 09/04/2024
7.27
-0.02
 3,308,500 7.35 7.35 7.16 270,000 0 0
#18 08/04/2024
7.29
0.12
 6,345,900 7.17 7.39 6.98 350,000 13,400 0
#19 05/04/2024
7.17
-0.33
 6,089,800 7.25 7.39 7.17 0 0 0
#20 04/04/2024
7.50
-0.06
 5,327,500 7.50 7.63 7.40 0 0 0
#21 03/04/2024
7.56
-0.01
 12,695,300 7.57 7.80 7.52 39,800 350,000 0
#22 02/04/2024
7.57
0.26
 9,576,200 7.40 7.72 7.01 107,500 320,500 0
#23 01/04/2024
7.31
-0.55
 46,821,900 7.85 7.88 7.31 352,800 0 0
#24 29/03/2024
7.86
-0.34
 15,089,500 8.25 8.29 7.80 143,700 1,426,200 0
#25 28/03/2024
8.20
0.03
 9,520,900 8.29 8.40 8.13 250,200 4,100 0
#26 27/03/2024
8.17
-0.13
 10,417,200 8.35 8.35 7.98 160,000 36,400 0
#27 26/03/2024
8.30
0.29
 16,269,100 8.25 8.33 7.97 1,281,000 61,300 0
#28 25/03/2024
8.01
0.52
 34,551,100 7.49 8.01 7.70 15,000 626,900 0
#29 22/03/2024
7.49
0.49
 2,333,300 7 7.49 7.49 0 40,000 0
#30 21/03/2024
7
0.45
 414,600 6.55 7 7 0 18,000 0
#31 20/03/2024
6.55
1.09
 1,391,300 5.46 6.55 6.55 0 74,200 0
#32 19/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#33 18/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#34 15/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#35 14/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#36 13/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#37 12/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#38 11/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#39 08/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#40 07/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#41 06/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#42 05/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#43 04/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#44 01/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#45 29/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#46 28/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#47 27/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#48 26/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#49 22/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#50 16/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#51 15/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#52 06/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#53 05/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#54 02/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#55 31/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#56 30/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#57 26/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#58 25/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#59 24/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#60 23/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#61 22/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#62 19/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#63 18/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#64 17/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#65 16/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#66 15/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#67 12/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#68 11/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#69 10/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#70 09/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#71 08/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#72 05/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#73 03/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#74 02/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#75 29/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#76 28/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#77 27/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#78 26/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#79 25/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#80 22/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#81 21/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#82 20/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#83 19/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#84 18/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#85 15/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#86 14/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#87 13/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#88 11/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#89 08/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#90 07/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#91 06/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#92 05/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#93 01/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#94 30/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#95 29/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#96 24/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#97 23/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#98 22/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#99 21/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#100 20/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |