Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Hải Phát
Mã CK:      HPINVEST      27.88      ▼ -0.13 (-0.45%)      (cập nhật 16:32 02/07/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất Động Sản
Website: http://www.haiphat.com.vn/
HPINVEST » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/07/2018 27,875 -0.13 ▼ -0.45 28,000 28,000 27,500 3,000,000 83,500,000,000
01/07/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 4,200,000 117,350,000,000
30/06/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 1,300,000 36,600,000,000
29/06/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 1,300,000 36,600,000,000
28/06/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 1,300,000 36,600,000,000
27/06/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 1,300,000 36,600,000,000
26/06/2018 28,000 0.00 ■■ 0.00 28,000 28,500 27,500 1,300,000 36,600,000,000
25/06/2018 28,000 -0.13 ▼ -0.44 28,125 28,500 27,500 1,300,000 36,600,000,000
24/06/2018 28,125 -0.38 ▼ -1.32 28,500 29,000 27,000 1,600,000 45,100,000,000
23/06/2018 28,500 0.00 ■■ 0.00 28,500 29,000 27,000 400,000 11,400,000,000
22/06/2018 28,500 0.00 ■■ 0.00 28,500 29,000 27,000 400,000 11,400,000,000
21/06/2018 28,500 -0.10 ▼ -0.35 28,600 29,000 27,000 400,000 11,400,000,000
20/06/2018 28,600 0.00 ■■ 0.00 28,600 29,000 27,000 420,000 11,980,000,000
19/06/2018 28,600 -0.07 ▼ -0.23 28,667 29,000 27,000 420,000 11,980,000,000
18/06/2018 28,667 -0.05 ▼ -0.16 28,714 29,000 27,000 520,000 14,880,000,000
17/06/2018 28,714 -0.29 ▼ -0.99 29,000 29,000 27,000 620,000 17,780,000,000
16/06/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220,000 6,380,000,000
15/06/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220,000 6,380,000,000
14/06/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220,000 6,380,000,000
13/06/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220,000 6,380,000,000
12/06/2018 29,000 -0.17 ▼ -0.57 29,167 29,000 29,000 200,000 5,800,000,000
11/06/2018 29,167 1.39 ▲ 5.01 27,775 29,500 29,000 700,000 20,550,000,000
10/06/2018 27,775 0.26 ▲ 0.94 27,517 29,500 26,500 800,000 22,910,000,000
09/06/2018 27,517 0.00 ■■ 0.00 27,517 29,500 26,000 1,000,000 28,310,000,000
08/06/2018 27,517 0.00 ▲ 0.01 27,514 29,500 26,000 1,000,000 28,310,000,000
07/06/2018 27,514 0.00 ■■ 0.00 27,514 29,500 26,000 1,020,000 28,860,000,000
06/06/2018 27,514 0.00 ■■ 0.00 27,514 29,500 26,000 1,020,000 28,860,000,000
05/06/2018 27,514 0.33 ▲ 1.22 27,183 29,500 26,000 1,020,000 28,860,000,000
04/06/2018 27,183 -0.02 ▼ -0.06 27,200 28,000 26,000 520,000 14,110,000,000
03/06/2018 27,200 -0.05 ▼ -0.18 27,250 28,000 26,000 720,000 19,560,000,000
02/06/2018 27,250 0.00 ■■ 0.00 27,250 27,500 27,000 320,000 8,700,000,000
01/06/2018 27,250 0.00 ■■ 0.00 27,250 27,500 27,000 320,000 8,700,000,000
31/05/2018 27,250 0.08 ▲ 0.31 27,167 27,500 27,000 320,000 8,700,000,000
30/05/2018 27,167 0.00 ■■ 0.00 27,167 27,500 27,000 300,000 8,150,000,000
29/05/2018 27,167 0.04 ▲ 0.15 27,125 27,500 27,000 300,000 8,150,000,000
28/05/2018 27,125 0.13 ▲ 0.46 27,000 27,500 27,000 320,000 8,690,000,000
27/05/2018 27,000 -0.08 ▼ -0.31 27,083 27,500 26,500 520,000 14,040,000,000
26/05/2018 27,083 -0.16 ▼ -0.59 27,243 27,500 26,500 520,000 14,090,000,000
25/05/2018 27,243 -0.10 ▼ -0.35 27,338 28,200 26,500 550,000 14,936,000,000
24/05/2018 27,338 0.00 ■■ 0.00 27,338 28,200 26,500 650,000 17,736,000,000
23/05/2018 27,338 0.02 ▲ 0.06 27,322 28,200 26,500 650,000 17,736,000,000
22/05/2018 27,322 -0.05 ▼ -0.16 27,367 28,200 26,500 750,000 20,456,000,000
21/05/2018 27,367 -0.17 ▼ -0.63 27,540 28,500 26,500 1,000,000 27,356,000,000
20/05/2018 27,540 -0.16 ▼ -0.58 27,700 28,500 27,000 880,000 24,216,000,000
19/05/2018 27,700 0.00 ■■ 0.00 27,700 28,500 27,000 580,000 16,066,000,000
18/05/2018 27,700 0.08 ▲ 0.30 27,617 28,500 27,000 580,000 16,066,000,000
17/05/2018 27,617 0.08 ▲ 0.28 27,540 28,500 27,000 550,000 15,220,000,000
16/05/2018 27,540 -0.21 ▼ -0.76 27,750 28,500 27,000 450,000 12,420,000,000
15/05/2018 27,750 0.05 ▲ 0.18 27,700 28,800 27,000 550,000 15,300,000,000
14/05/2018 27,700 -0.70 ▼ -2.46 28,400 28,800 27,000 350,000 9,730,000,000
13/05/2018 28,400 -0.37 ▼ -1.28 28,767 28,800 28,000 200,000 5,680,000,000
12/05/2018 28,767 0.00 ■■ 0.00 28,767 29,000 28,500 150,000 4,320,000,000
11/05/2018 28,767 -0.01 ▼ -0.03 28,775 29,000 28,500 150,000 4,320,000,000
10/05/2018 28,775 0.00 ■■ 0.00 28,775 29,000 28,500 250,000 7,200,000,000
09/05/2018 28,775 0.01 ▲ 0.03 28,767 29,000 28,500 250,000 7,200,000,000
08/05/2018 28,767 0.00 ■■ 0.00 28,767 29,000 28,500 150,000 4,320,000,000
07/05/2018 28,767 0.00 ■■ 0.00 28,767 29,000 28,500 150,000 4,320,000,000
06/05/2018 28,767 0.00 ■■ 0.00 28,767 29,000 28,500 150,000 4,320,000,000
05/05/2018 28,767 -0.03 ▼ -0.11 28,800 29,000 28,500 150,000 4,320,000,000
04/05/2018 28,800 0.30 ▲ 1.05 28,500 28,800 28,800 100,000 2,880,000,000
30/04/2018 28,500 0.00 ■■ 0.00 28,500 29,000 28,000 200,000 5,650,000,000
29/04/2018 28,500 0.17 ▲ 0.59 28,333 29,000 28,000 200,000 5,650,000,000
28/04/2018 28,333 0.00 ■■ 0.00 28,333 29,000 28,000 250,000 7,050,000,000
27/04/2018 28,333 0.00 ■■ 0.00 28,333 29,000 28,000 250,000 7,050,000,000
26/04/2018 28,333 0.00 ■■ 0.00 28,333 29,000 28,000 250,000 7,050,000,000
25/04/2018 28,333 0.00 ■■ 0.00 28,333 29,000 28,000 250,000 7,050,000,000
24/04/2018 28,333 -0.14 ▼ -0.50 28,475 29,000 28,000 250,000 7,050,000,000
23/04/2018 28,475 -0.16 ▼ -0.55 28,633 29,000 28,000 450,000 12,830,000,000
22/04/2018 28,633 0.00 ■■ 0.00 28,633 29,000 28,000 350,000 10,080,000,000
21/04/2018 28,633 -0.15 ▼ -0.51 28,780 29,000 28,000 350,000 10,080,000,000
20/04/2018 28,780 0.00 ■■ 0.00 28,780 29,000 28,000 700,000 20,130,000,000
19/04/2018 28,780 0.30 ▲ 1.04 28,483 29,000 28,000 700,000 20,130,000,000
18/04/2018 28,483 0.00 ■■ 0.00 28,483 29,000 27,000 1,000,000 28,230,000,000
17/04/2018 28,483 0.08 ▲ 0.29 28,400 29,000 27,000 1,000,000 28,230,000,000
16/04/2018 28,400 0.00 ■■ 0.00 28,400 29,000 27,000 800,000 22,450,000,000
15/04/2018 28,400 0.15 ▲ 0.53 28,250 29,000 27,000 800,000 22,450,000,000
14/04/2018 28,250 0.06 ▲ 0.22 28,188 29,000 27,000 700,000 19,550,000,000
13/04/2018 28,188 0.29 ▲ 1.03 27,900 29,000 27,000 1,400,000 39,075,000,000
12/04/2018 27,900 -0.18 ▼ -0.65 28,083 29,000 27,000 1,000,000 27,625,000,000
11/04/2018 28,083 -0.22 ▼ -0.77 28,300 29,000 27,000 1,100,000 30,525,000,000
10/04/2018 28,300 0.00 ■■ 0.00 28,300 29,000 27,000 800,000 22,425,000,000
09/04/2018 28,300 0.00 ■■ 0.00 28,300 29,000 27,000 800,000 22,425,000,000
08/04/2018 28,300 0.00 ■■ 0.00 28,300 29,000 27,000 800,000 22,425,000,000
07/04/2018 28,300 0.07 ▲ 0.24 28,233 29,000 27,000 800,000 22,425,000,000
06/04/2018 28,233 -0.15 ▼ -0.52 28,380 29,000 27,000 1,300,000 36,375,000,000
05/04/2018 28,380 0.16 ▲ 0.55 28,225 29,000 27,900 1,000,000 28,150,000,000
04/04/2018 28,225 0.00 ■■ 0.00 28,225 29,000 27,900 900,000 25,250,000,000
03/04/2018 28,225 0.00 ■■ 0.00 28,225 29,000 27,900 900,000 25,250,000,000
02/04/2018 28,225 -0.16 ▼ -0.55 28,380 29,000 27,900 900,000 25,250,000,000
01/04/2018 28,380 0.00 ■■ 0.00 28,380 29,000 27,900 1,000,000 28,150,000,000
31/03/2018 28,380 0.00 ■■ 0.00 28,380 29,000 27,900 1,000,000 28,150,000,000
30/03/2018 28,380 -0.12 ▼ -0.42 28,500 29,000 27,900 1,000,000 28,150,000,000
29/03/2018 28,500 -0.40 ▼ -1.38 28,900 29,000 28,000 500,000 14,200,000,000
28/03/2018 28,900 0.00 ■■ 0.00 28,900 29,500 28,000 550,000 15,850,000,000
27/03/2018 28,900 0.18 ▲ 0.64 28,717 29,500 28,000 550,000 15,850,000,000
26/03/2018 28,717 0.06 ▲ 0.20 28,660 29,500 27,800 1,050,000 29,750,000,000
25/03/2018 28,660 0.00 ■■ 0.00 28,660 29,500 27,800 950,000 26,850,000,000
24/03/2018 28,660 0.00 ■■ 0.00 28,660 29,500 27,800 950,000 26,850,000,000
23/03/2018 28,660 0.00 ■■ 0.00 28,660 29,500 27,800 950,000 26,850,000,000
22/03/2018 28,660 0.21 ▲ 0.74 28,450 29,500 27,800 950,000 26,850,000,000
21/03/2018 28,450 -0.27 ▼ -0.93 28,717 29,000 27,800 850,000 23,900,000,000
20/03/2018 28,717 -0.35 ▼ -1.20 29,067 30,500 27,800 2,250,000 64,550,000,000
19/03/2018 29,067 -0.16 ▼ -0.54 29,225 30,500 27,800 2,500,000 72,005,000,000
18/03/2018 29,225 0.00 ■■ 0.00 29,225 30,500 28,000 2,000,000 58,105,000,000
17/03/2018 29,225 0.00 ■■ 0.00 29,225 30,500 28,000 2,000,000 58,105,000,000
16/03/2018 29,225 0.00 ■■ 0.00 29,225 30,500 28,000 2,000,000 58,105,000,000
15/03/2018 29,225 0.00 ■■ 0.00 29,225 30,500 28,000 2,000,000 58,105,000,000
14/03/2018 29,225 0.00 ■■ 0.00 29,225 30,500 28,000 2,000,000 58,105,000,000
13/03/2018 29,225 1.23 ▲ 4.38 28,000 30,500 28,000 2,000,000 58,105,000,000
31/01/2018 28,000 -1.00 ▼ -3.45 29,000 28,000 28,000 1,500,000 42,000,000,000
30/01/2018 29,000 -0.25 ▼ -0.85 29,250 30,000 28,000 2,300,000 66,000,000,000
29/01/2018 29,250 0.00 ■■ 0.00 29,250 30,000 28,000 2,700,000 77,800,000,000
28/01/2018 29,250 0.00 ■■ 0.00 29,250 30,000 28,000 2,700,000 77,800,000,000
27/01/2018 29,250 -0.05 ▼ -0.17 29,300 30,000 28,000 2,700,000 77,800,000,000
26/01/2018 29,300 0.00 ■■ 0.00 29,300 30,000 28,000 2,800,000 80,750,000,000
25/01/2018 29,300 0.00 ■■ 0.00 29,300 30,000 28,000 2,800,000 80,750,000,000
24/01/2018 29,300 -0.78 ▼ -2.60 30,083 30,000 28,000 2,800,000 80,750,000,000
23/01/2018 30,083 0.00 ■■ 0.00 30,083 32,000 29,500 1,200,000 36,550,000,000
22/01/2018 30,083 -0.12 ▼ -0.39 30,200 32,000 29,500 1,200,000 36,550,000,000
21/01/2018 30,200 0.00 ■■ 0.00 30,200 32,000 29,500 1,300,000 39,500,000,000
20/01/2018 30,200 0.00 ■■ 0.00 30,200 32,000 29,500 1,300,000 39,500,000,000
19/01/2018 30,200 -0.18 ▼ -0.58 30,375 32,000 29,500 1,300,000 39,500,000,000
18/01/2018 30,375 0.00 ■■ 0.00 30,375 32,000 29,500 1,200,000 36,550,000,000
17/01/2018 30,375 -0.38 ▼ -1.22 30,750 32,000 29,500 1,200,000 36,550,000,000
16/01/2018 30,750 -0.08 ▼ -0.27 30,833 34,000 29,000 1,530,000 47,620,000,000
15/01/2018 30,833 0.00 ■■ 0.00 30,833 34,000 29,000 830,000 25,820,000,000
14/01/2018 30,833 0.00 ■■ 0.00 30,833 34,000 29,000 830,000 25,820,000,000
13/01/2018 30,833 -0.42 ▼ -1.33 31,250 34,000 29,000 830,000 25,820,000,000
12/01/2018 31,250 -0.15 ▼ -0.48 31,400 34,000 29,000 1,330,000 42,070,000,000
11/01/2018 31,400 0.33 ▲ 1.06 31,071 34,000 29,000 1,730,000 54,870,000,000
10/01/2018 31,071 0.20 ▲ 0.63 30,875 34,000 29,000 3,780,000 116,395,000,000
09/01/2018 30,875 0.21 ▲ 0.68 30,667 34,000 29,000 3,880,000 119,345,000,000
08/01/2018 30,667 -0.23 ▼ -0.75 30,900 32,500 29,500 3,550,000 108,275,000,000
07/01/2018 30,900 0.00 ■■ 0.00 30,900 32,500 29,500 3,050,000 93,525,000,000
06/01/2018 30,900 0.00 ■■ 0.00 30,900 32,500 29,500 3,050,000 93,525,000,000
05/01/2018 30,900 0.40 ▲ 1.31 30,500 32,500 29,500 3,050,000 93,525,000,000
04/01/2018 30,500 0.50 ▲ 1.67 30,000 32,000 29,500 2,550,000 77,275,000,000
03/01/2018 30,000 0.00 ■■ 0.00 0 30,500 29,500 150,000 4,475,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp