CTCP Đầu tư Hải Phát (hpx)

6.08
-0.01
(-0.16%)
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) 		-1.20 -16.46% 100,279,200 115,693 0
5.64
7.29
6.09
2 tháng
(2024-03-08) 		0.63 11.54% 270,776,900 -491,907 0
5.46
8.30
6.09
3 tháng
(2024-02-15) 		0.63 11.54% 270,776,900 -491,907 0
5.46
8.30
6.09
6 tháng
(2023-11-09) 		0.63 11.54% 270,776,900 -491,907 0
5.46
8.30
6.09
12 tháng
(2023-05-15) 		1.90 45.35% 994,812,900 -151,187 0.2
3.84
8.30
6.09
24 tháng
(2022-05-18) 		-20.26 -76.89% 2,171,337,600 -35,596,779 -327.3
3.84
27.50
6.09
36 tháng
(2021-05-24) 		-25.26 -80.57% 2,317,710,200 -39,750,679 -452.8
3.84
40
6.09
60 tháng
(2019-06-03) 		-11.14 -64.65% 2,546,626,800 -39,202,509 -429.2
3.84
40
6.09
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
6.09
0
 4,941,700 6.08 6.23 6.04 327,500 219,900 0
#2 03/05/2024
6.09
-0.10
 1,411,500 6.19 6.25 6.08 4,500 20,000 0
#3 02/05/2024
6.19
0.13
 2,019,800 6.06 6.19 5.93 39,700 46,500 0
#4 26/04/2024
6.06
-0.03
 3,863,600 6.18 6.19 6.04 0 0 0
#5 25/04/2024
6.09
0.14
 2,706,600 5.90 6.20 5.80 1,800 3,100 0
#6 24/04/2024
5.95
0.31
 3,781,500 5.65 5.95 5.62 233,400 21,700 0
#7 23/04/2024
5.64
-0.21
 4,360,200 5.94 5.94 5.62 0 0 0
#8 22/04/2024
5.85
-0.21
 6,725,400 6.30 6.30 5.85 300 1,960,600 0
#9 19/04/2024
6.06
-0.24
 17,088,300 6.10 6.40 5.90 3,000 0 0
#10 17/04/2024
6.30
-0.11
 1,648,200 6.48 6.48 6.11 100 0 0
#11 16/04/2024
6.41
0.13
 16,337,900 6.10 6.41 5.85 440,900 0 0
#12 15/04/2024
6.28
-0.47
 7,513,600 6.76 6.95 6.28 281,200 86,500 0
#13 12/04/2024
6.75
-0.32
 10,638,500 7.07 7.11 6.75 315,000 0 0
#14 11/04/2024
7.07
-0.08
 4,245,000 7.01 7.16 6.98 120,000 7 0
#15 10/04/2024
7.15
-0.12
 3,343,000 7.30 7.35 7.13 100,000 0 0
#16 09/04/2024
7.27
-0.02
 3,308,500 7.35 7.35 7.16 270,000 0 0
#17 08/04/2024
7.29
0.12
 6,345,900 7.17 7.39 6.98 350,000 13,400 0
#18 05/04/2024
7.17
-0.33
 6,089,800 7.25 7.39 7.17 0 0 0
#19 04/04/2024
7.50
-0.06
 5,327,500 7.50 7.63 7.40 0 0 0
#20 03/04/2024
7.56
-0.01
 12,695,300 7.57 7.80 7.52 39,800 350,000 0
#21 02/04/2024
7.57
0.26
 9,576,200 7.40 7.72 7.01 107,500 320,500 0
#22 01/04/2024
7.31
-0.55
 46,821,900 7.85 7.88 7.31 352,800 0 0
#23 29/03/2024
7.86
-0.34
 15,089,500 8.25 8.29 7.80 143,700 1,426,200 0
#24 28/03/2024
8.20
0.03
 9,520,900 8.29 8.40 8.13 250,200 4,100 0
#25 27/03/2024
8.17
-0.13
 10,417,200 8.35 8.35 7.98 160,000 36,400 0
#26 26/03/2024
8.30
0.29
 16,269,100 8.25 8.33 7.97 1,281,000 61,300 0
#27 25/03/2024
8.01
0.52
 34,551,100 7.49 8.01 7.70 15,000 626,900 0
#28 22/03/2024
7.49
0.49
 2,333,300 7 7.49 7.49 0 40,000 0
#29 21/03/2024
7
0.45
 414,600 6.55 7 7 0 18,000 0
#30 20/03/2024
6.55
1.09
 1,391,300 5.46 6.55 6.55 0 74,200 0
#31 19/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#32 18/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#33 15/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#34 14/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#35 13/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#36 12/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#37 11/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#38 08/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#39 07/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#40 06/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#41 05/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#42 04/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#43 01/03/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#44 29/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#45 28/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#46 27/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#47 26/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#48 22/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#49 16/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#50 15/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#51 06/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#52 05/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#53 02/02/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#54 31/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#55 30/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#56 26/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#57 25/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#58 24/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#59 23/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#60 22/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#61 19/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#62 18/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#63 17/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#64 16/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#65 15/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#66 12/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#67 11/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#68 10/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#69 09/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#70 08/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#71 05/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#72 03/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#73 02/01/2024
5.46
0
 0 5.46 5.46 5.46 0 0 0
#74 29/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#75 28/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#76 27/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#77 26/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#78 25/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#79 22/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#80 21/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#81 20/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#82 19/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#83 18/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#84 15/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#85 14/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#86 13/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#87 11/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#88 08/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#89 07/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#90 06/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#91 05/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#92 01/12/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#93 30/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#94 29/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#95 24/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#96 23/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#97 22/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#98 21/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#99 20/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0
#100 17/11/2023
5.46
0
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |