CTCP Đầu tư Hải Phát (hpx)

4.74
-0.07
(-1.46%)
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
(2024-10-14) 		0.19 4.11% 37,095,400 626,121 3.1
4.50
5.14
4.81
2 tháng
(2024-09-13) 		-0.34 -6.60% 62,393,600 312,921 1.6
4.50
5.24
4.81
3 tháng
(2024-08-14) 		-0.22 -4.37% 94,500,100 51,321 0.0
4.50
5.90
4.81
6 tháng
(2024-05-16) 		-1.72 -26.34% 291,064,500 -829,196 -6.8
4.50
7.40
4.81
12 tháng
(2023-11-20) 		-0.65 -11.90% 593,721,200 -411,596 -3.1
4.50
8.30
4.81
24 tháng
(2022-11-23) 		-6.49 -57.43% 2,439,096,100 -35,559,991 -330.6
3.84
11.30
4.81
36 tháng
(2021-11-29) 		-35.14 -87.96% 2,560,999,000 -39,133,388 -439.2
3.84
39.95
4.81
60 tháng
(2019-12-09) 		-12.48 -72.18% 2,823,837,070 -39,226,258 -435.1
3.84
40
4.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2022
26.15
 364,600 26.10 26.20 25.65 1,300 0 0.0
27/05/2022
26.10
 344,800 26.10 26.10 25.80 5,000 0 0.1
26/05/2022
26.10
 396,500 26.30 26.30 25.90 11,200 0 0.3
25/05/2022
26.30
 352,700 24.70 26.30 25.55 2,900 0 0.1
24/05/2022
24.70
 376,100 26.30 26.30 24.70 2,000 3,200 -0.0
23/05/2022
26.30
 458,800 26.50 26.50 26.10 0 1,800 -0.0
20/05/2022
26.50
 896,000 26.50 26.50 25.25 100 200 -0.0
19/05/2022
26.50
 496,300 26.35 26.50 25.80 1,400 0 0.0
18/05/2022
26.35
 503,200 26.50 26.50 26 7,000 0 0.2
17/05/2022
26.50
 452,400 26.50 26.50 26 1,500 0 0.0
16/05/2022
26.50
 219,000 26.50 26.50 25.50 1,000 0 0.0
13/05/2022
26.50
 414,700 26.75 26.75 24.90 0 0 0
12/05/2022
26.75
 310,700 26.85 26.85 26 0 3,500 -0.1
11/05/2022
26.85
 216,700 27 27 26.40 1,000 0 0.0
10/05/2022
27
 421,900 26.90 27 25.95 1,000 100 0.0
09/05/2022
26.90
 341,900 26.95 26.95 26.25 0 0 0
06/05/2022
26.95
 305,700 26.95 26.95 26.30 0 1,000 -0.0
05/05/2022
26.95
 221,900 27 27 26.50 100 0 0.0
04/05/2022
27
 273,500 27 27 26.45 0 200 -0.0
29/04/2022
27
 156,700 27 27 26.20 1,000 2,000 -0.0
28/04/2022
27
 315,700 27 27.20 26.10 0 0 0
27/04/2022
27
 211,800 27 27 25.50 200 1,100 -0.0
26/04/2022
27
 242,100 26.95 27 25.50 2,000 300 0.0
25/04/2022
26.95
 340,100 27 27 25.60 0 600 -0.0
22/04/2022
27
 291,100 27 27 25.20 100 0 0.0
21/04/2022
27
 457,100 27 27 25.15 1,300 0 0.0
20/04/2022
27
 348,900 27 27 25.75 600 0 0.0
19/04/2022
27
 242,000 27.20 27.55 25.30 2,000 0 0.1
18/04/2022
27.20
 121,100 28.70 28.70 26.70 800 0 0.0
15/04/2022
28.70
 230,100 28.70 28.85 27.80 1,000 0 0.0
14/04/2022
28.70
 280,100 28.90 28.95 26.90 0 0 0
13/04/2022
28.90
 312,000 29.10 29.10 28.15 400 0 0.0
12/04/2022
29.10
 449,100 29.45 29.50 28.50 0 0 0
08/04/2022
29.45
 378,000 29.60 29.60 29 0 0 0
07/04/2022
29.60
 289,000 29.70 29.75 29.20 0 0 0
06/04/2022
29.70
 317,900 29.85 29.85 29.50 0 0 0
05/04/2022
29.85
 476,500 30.30 30.30 29.70 0 0 0
04/04/2022
30.30
 539,900 29.90 30.35 29.80 400 0 0.0
01/04/2022
29.90
 375,600 30 30 29.50 0 0 0
31/03/2022
30
 344,600 29.50 30 29.35 0 0 0
30/03/2022
29.50
 245,700 29.95 30.05 29.45 0 0 0
29/03/2022
29.95
 393,000 30 30.30 29.90 0 0 0
28/03/2022
30
 424,700 30.45 30.45 30 100 500 -0.0
25/03/2022
30.45
 488,300 30.45 30.45 30.15 0 100 -0.0
24/03/2022
30.45
 357,600 30.50 30.60 30.25 100 0 0.0
23/03/2022
30.50
 442,000 30.60 30.65 30.35 0 1,000,000 -28.7
22/03/2022
30.60
 639,300 30.80 30.95 30.50 0 0 0
21/03/2022
30.80
 597,900 32.25 32.25 30.80 0 0 0
18/03/2022
32.25
 478,500 32 32.25 30.80 0 500,000 -15
17/03/2022
32
 624,200 31 32 30.60 0 0 0
16/03/2022
31
 705,200 30.60 31.70 30 600 0 0.0
15/03/2022
30.60
 393,800 30.60 30.60 30 0 9,400 -0.3
14/03/2022
30.60
 592,400 30.60 30.75 29.85 0 1,000,000 -29
11/03/2022
30.60
 405,800 30.85 30.90 30.45 0 0 0
10/03/2022
30.85
 717,200 30.70 31.10 30.60 9,400 0 0.3
09/03/2022
30.70
 308,600 30.80 30.80 30.35 1,000 0 0.0
08/03/2022
30.80
 493,500 30.85 30.85 30.70 1,000 0 0.0
07/03/2022
30.85
 392,400 30.85 30.85 30.50 0 0 0
04/03/2022
30.85
 474,500 30.80 30.85 30.65 0 0 0
03/03/2022
30.80
 519,200 30.70 30.80 30.65 1,700 0 0.1
02/03/2022
30.70
 337,300 31.10 31.10 30.60 0 0 0
01/03/2022
31.10
 492,900 31.15 31.40 30.40 0 0 0
28/02/2022
31.15
 375,600 31.50 31.65 31.15 100 0 0.0
25/02/2022
31.50
 250,200 32.50 32.50 30.95 0 4,000 -0.1
24/02/2022
32.50
 393,200 32.50 32.50 30.25 0 8,100 -0.3
23/02/2022
32.50
 425,300 33 33 32.30 0 5,800 -0.2
22/02/2022
33
 632,300 32.95 33 32.60 12,700 12,000 0.0
21/02/2022
32.95
 595,300 33.20 33.20 32.60 0 100 -0.0
18/02/2022
33.20
 570,800 33.20 33.50 32.60 9,900 11,400 -0.0
17/02/2022
33.20
 445,600 33.85 34.10 33.20 0 900 -0.0
16/02/2022
33.85
 543,300 34.20 34.75 33.85 7,100 0 0.2
15/02/2022
34.20
 571,600 34 34.55 34 15,200 0 0.5
14/02/2022
34
 593,000 33.80 34.10 32.60 2,100 6,800 -0.2
11/02/2022
33.80
 611,900 33.40 33.95 33 0 1,100 -0.0
10/02/2022
33.40
 410,700 33.90 34 32.65 8,900 1,008,800 -32.1
09/02/2022
33.90
 649,100 33.60 34.15 33.55 5,600 0 0.2
08/02/2022
33.60
 439,200 33.60 33.80 33.25 1,700 0 0.1
07/02/2022
33.60
 711,100 32.55 33.65 32.60 13,500 0 0.4
28/01/2022
32.55
 161,700 32.55 32.55 31.90 3,500 4,500 -0.0
27/01/2022
32.55
 296,900 32.10 32.80 32.25 0 0 0
26/01/2022
32.10
 451,800 32 33.25 31.25 0 1,000 0
25/01/2022
32
 329,400 32 32.10 31.25 0 8,800 -0.3
24/01/2022
32
 422,000 32.50 33 31.25 2,800 2,800 0.0
21/01/2022
32.50
 479,300 32.65 33.30 32.50 8,700 0 0.3
20/01/2022
32.65
 510,700 32.50 32.65 32.30 0 0 0
19/01/2022
32.50
 324,200 32 32.50 31.75 100 0 0.0
18/01/2022
32
 457,600 32.80 32.80 31 11,800 0 0.4
17/01/2022
32.80
 571,800 33.10 33.55 32.80 0 100 -0.0
14/01/2022
33.10
 791,800 33 33.30 32 0 0 0
13/01/2022
33
 530,000 33.50 33.50 32.60 0 0 0
12/01/2022
33.50
 668,000 33.30 33.80 32.10 100 1,400 -0.0
11/01/2022
33.30
 289,800 33.40 33.90 32.90 0 1,600 -0.1
10/01/2022
33.40
 624,500 33.95 34.50 33.40 2,000 900 0
07/01/2022
33.95
 670,600 33.95 34.40 33.95 0 0 0
06/01/2022
33.95
 849,200 33.90 34.05 33.35 0 13,700 -0.5
05/01/2022
33.90
 677,900 34.15 34.35 33.45 0 4,900 -0.2
04/01/2022
34.15
 1,175,700 33.30 34.20 33.40 0 100 -0.0
31/12/2021
33.30
 384,700 33.10 33.85 33 11,700 0 0.4
30/12/2021
33.10
 409,800 33.40 33.75 32.70 3,200 14,500 -0.4
29/12/2021
33.40
 418,700 33.80 33.95 32.75 100 24,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |