CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.40
(-1.52%)
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
(2024-10-15) 		-0.35 -1.29% 389,750,000 -7,678,292 -197.1
26.30
27.70
26.80
2 tháng
(2024-09-16) 		1.95 7.85% 899,180,300 -21,299,009 -540.8
24.85
27.70
26.80
3 tháng
(2024-08-16) 		1.20 4.69% 1,286,329,800 -102,439,695 -2,622.0
24.85
27.70
26.80
6 tháng
(2024-05-20) 		-2.29 -7.87% 2,643,099,500 -187,226,190 -4,967.4
24.85
29.60
26.80
12 tháng
(2023-11-20) 		2.57 10.62% 5,601,494,000 -182,232,167 -4,789.3
23.50
29.60
26.80
24 tháng
(2022-11-25) 		12.89 92.68% 11,618,041,500 144,812,384 1,630.2
13.91
29.60
26.80
36 tháng
(2021-11-30) 		-6.88 -20.42% 17,474,975,600 -100,823,705 -6,729.5
11
35.16
26.80
60 tháng
(2019-12-11) 		16.70 165.41% 26,775,504,550 -583,922,479 -27,792.2
6.70
39.91
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
25.06
 15,623,400 24.96 25.24 24.81 7,102,300 5,766,100 66.3
08/04/2021
24.96
 11,970,000 25.01 25.09 24.79 2,416,300 1,878,900 26.6
07/04/2021
25.01
 14,407,800 24.99 25.09 24.74 2,576,600 1,793,600 38.6
06/04/2021
24.99
 14,033,300 24.94 25.06 24.84 2,014,000 507,600 74.3
05/04/2021
24.94
 15,377,800 24.81 25.09 24.76 1,812,600 258,500 76.5
02/04/2021
24.81
 16,678,500 24.53 24.94 24.58 2,590,000 657,900 94.7
01/04/2021
24.53
 27,681,900 23.67 24.53 23.75 3,255,700 1,318,100 93.1
31/03/2021
23.67
 16,323,700 23.50 23.95 23.45 1,185,100 1,123,400 2.9
30/03/2021
23.50
 13,333,800 23.42 23.65 23.32 826,000 356,300 21.9
29/03/2021
23.42
 13,251,900 23.37 23.57 23.34 1,168,500 2,588,300 -65.8
26/03/2021
23.37
 28,109,800 22.76 23.37 22.79 1,759,700 796,100 44.1
25/03/2021
22.76
 19,929,000 22.99 23.14 22.66 851,900 2,012,600 -52.9
24/03/2021
22.99
 23,653,500 23.57 23.57 22.81 293,900 1,504,100 -55.2
23/03/2021
23.57
 12,487,200 23.65 23.83 23.47 1,788,500 1,407,100 17.9
22/03/2021
23.65
 11,047,900 23.85 24.00 23.62 804,100 2,503,800 -79.7
19/03/2021
23.85
 18,392,100 23.57 24.00 23.57 282,000 2,473,200 -103.2
18/03/2021
23.57
 11,166,600 23.42 23.65 23.45 267,900 1,419,400 -53.6
17/03/2021
23.42
 12,191,800 23.32 23.50 23.29 339,100 2,130,200 -82.6
16/03/2021
23.32
 14,097,300 23.52 23.57 23.17 73,300 937,700 -39.8
15/03/2021
23.52
 11,905,100 23.50 23.72 23.47 550,200 1,636,000 -50.7
12/03/2021
23.50
 12,153,700 23.47 23.57 23.37 1,459,300 676,200 36.3
11/03/2021
23.47
 15,569,400 23.07 23.60 23.17 598,400 1,546,600 -43.6
10/03/2021
23.07
 15,772,500 23.19 23.19 22.84 670,500 2,441,400 -80.4
09/03/2021
23.19
 16,289,800 23.42 23.42 22.79 315,600 2,131,900 -83.2
08/03/2021
23.42
 17,777,700 23.27 23.72 23.27 66,700 3,768,600 -171.2
05/03/2021
23.27
 21,396,800 23.22 23.32 22.81 3,463,100 1,818,700 75.1
04/03/2021
23.22
 27,962,100 23.67 23.72 22.76 1,975,100 1,620,500 15.3
03/03/2021
23.67
 22,262,900 23.62 23.80 23.52 1,490,500 1,174,400 14.8
02/03/2021
23.62
 23,670,800 23.37 23.83 23.37 709,800 3,831,003 -145.8
01/03/2021
23.37
 21,998,200 23.07 23.42 23.17 1,448,600 5,069,100 -166.8
26/02/2021
23.07
 40,928,500 22.33 23.12 22.05 4,189,000 3,689,200 22.1
25/02/2021
22.33
 21,931,700 22.05 22.46 22.08 1,045,900 1,475,000 -18.9
24/02/2021
22.05
 27,282,600 21.90 22.46 21.90 1,895,300 1,482,100 18.2
23/02/2021
21.90
 17,921,700 21.95 22.13 21.73 176,800 1,782,600 -69.3
22/02/2021
21.95
 21,362,500 21.98 22.46 21.75 1,757,900 4,282,000 -110.1
19/02/2021
21.98
 17,007,500 22.18 22.21 21.80 1,485,100 1,559,300 -3.3
18/02/2021
22.18
 21,343,800 21.98 22.26 21.73 6,179,900 1,131,000 220.0
17/02/2021
21.98
 24,253,200 21.14 21.98 21.40 4,743,900 735,000 172.3
09/02/2021
21.14
 26,164,800 20.69 21.20 20.46 5,131,400 8,099,200 -119.9
08/02/2021
20.69
 32,918,400 21.50 21.55 20.23 2,006,500 8,711,700 -271.2
05/02/2021
21.50
 23,371,200 21.14 21.60 21.09 4,479,700 5,442,600 -40.0
04/02/2021
21.14
 22,252,900 21.25 21.35 21.02 4,694,000 4,347,100 14.6
03/02/2021
21.25
 34,839,600 20.49 21.42 20.74 10,832,800 7,118,300 155.2
02/02/2021
20.49
 28,541,100 19.40 20.49 19.35 8,369,200 4,505,300 152.2
01/02/2021
19.40
 21,323,900 19.80 20.16 19.32 5,411,800 3,165,300 87.4
29/01/2021
19.80
 40,248,000 18.97 20.21 18.72 4,619,800 14,242,900 -368.8
28/01/2021
18.97
 49,934,800 20.39 20.39 18.97 4,589,100 2,741,000 69.8
27/01/2021
20.39
 28,056,100 21.40 21.45 19.98 2,433,100 3,546,600 -47.5
26/01/2021
21.40
 24,099,500 22.11 22.11 21.04 700,100 2,842,800 -91.3
25/01/2021
22.11
 33,091,200 22.08 22.99 21.80 2,403,900 5,140,600 -123.3
22/01/2021
22.08
 14,798,600 22.36 22.61 22.03 555,800 3,556,800 -132.6
21/01/2021
22.36
 20,829,700 21.09 22.36 21.14 2,907,800 4,965,900 -87.4
20/01/2021
21.09
 37,915,600 21.04 21.73 20.23 5,946,400 17,143,272 -461.5
19/01/2021
21.04
 25,778,200 22.56 22.56 20.99 6,130,310 7,990,610 -82.4
18/01/2021
22.56
 18,112,900 22.51 22.69 22.38 883,000 9,214,400 -371.1
15/01/2021
22.51
 14,788,300 22.48 22.79 22.41 940,000 4,637,600 -164.6
14/01/2021
22.48
 17,527,000 22.61 22.61 22.18 927,200 5,689,800 -210.5
13/01/2021
22.61
 16,131,800 22.71 22.99 22.46 780,600 7,252,200 -291.9
12/01/2021
22.71
 22,738,800 21.78 22.71 21.70 2,866,300 6,221,400 -147.1
11/01/2021
21.78
 16,645,100 21.62 21.90 21.55 2,592,100 6,902,100 -185.0
08/01/2021
21.62
 19,978,500 21.65 21.90 21.55 2,402,300 9,407,600 -300.5
07/01/2021
21.65
 21,780,700 21.65 21.85 21.37 1,177,300 7,109,000 -253.1
06/01/2021
21.65
 17,948,600 21.42 21.90 21.40 2,720,300 1,557,300 49.8
05/01/2021
21.42
 18,634,100 21.40 21.65 21.09 2,087,300 842,800 52.8
04/01/2021
21.40
 15,832,600 20.97 21.75 21.07 446,900 1,941,000 -63.4
31/12/2020
20.97
 11,867,640 20.69 21.12 20.59 1,908,760 77,480 75.9
30/12/2020
20.69
 21,907,500 21.04 21.04 20.61 798,550 6,232,670 -222.4
29/12/2020
21.04
 13,443,950 21.02 21.17 20.77 2,523,070 1,440,290 45.1
28/12/2020
21.02
 21,024,800 20.61 21.22 20.74 1,545,340 3,592,790 -84.8
25/12/2020
20.61
 22,667,520 20.21 20.66 19.98 741,980 6,097,430 -217.0
24/12/2020
20.21
 18,507,480 20.23 20.64 19.53 1,061,760 1,882,860 -32.4
23/12/2020
20.23
 28,097,610 19.91 20.84 19.93 4,603,400 5,627,510 -41.2
22/12/2020
19.91
 26,050,910 19.50 19.96 19.37 3,625,770 1,879,270 68.3
21/12/2020
19.50
 15,789,770 19.53 19.75 19.40 3,254,700 1,879,230 53.3
18/12/2020
19.53
 19,956,910 19.05 19.60 19.17 3,104,800 6,248,100 -121.3
17/12/2020
19.05
 30,645,570 19.63 19.63 19.05 691,760 5,527,170 -184.2
16/12/2020
19.63
 17,322,370 19.53 19.91 19.48 3,093,400 5,258,510 -83.6
15/12/2020
19.53
 19,581,910 19.85 19.85 19.48 2,884,130 4,644,254 -68.2
14/12/2020
19.85
 14,483,540 19.63 19.98 19.70 2,281,140 806,070 57.9
11/12/2020
19.63
 16,641,080 19.02 19.63 19.07 1,504,250 484,400 39.2
10/12/2020
19.02
 30,402,770 19.48 19.53 18.82 12,365,660 2,697,810 349.0
09/12/2020
19.48
 15,264,400 19.42 19.53 19.27 2,891,850 2,502,330 15.1
08/12/2020
19.42
 20,333,880 19.32 19.63 19.22 1,575,880 2,167,270 -22.7
07/12/2020
19.32
 24,400,300 18.69 19.42 18.64 2,795,170 1,159,670 61.7
04/12/2020
18.69
 17,767,110 18.64 18.84 18.56 1,912,570 1,789,510 4.6
03/12/2020
18.64
 22,511,210 17.86 18.64 17.86 2,411,980 774,330 59.6
02/12/2020
17.86
 14,643,640 18.01 18.03 17.76 3,934,330 2,050,690 62.9
01/12/2020
18.01
 21,802,760 17.96 18.01 17.48 959,420 2,078,900 -39.5
30/11/2020
17.96
 17,459,270 18.34 18.41 17.96 1,962,620 2,095,420 -5.0
27/11/2020
18.34
 16,027,210 17.76 18.41 17.70 1,829,790 1,232,250 21.6
26/11/2020
17.76
 33,163,400 18.01 18.01 17.35 1,959,020 6,492,310 -157.5
25/11/2020
18.01
 55,697,460 18.97 18.97 17.81 913,380 6,009,140 -182.4
24/11/2020
18.97
 48,936,510 18.97 19.48 18.36 9,571,480 6,263,440 119.7
23/11/2020
18.97
 23,681,540 18.06 19.15 17.96 2,849,310 1,163,400 62.0
20/11/2020
18.06
 18,141,040 17.81 18.06 17.68 479,610 273,060 7.3
19/11/2020
17.81
 26,533,130 17.50 17.96 17.43 2,287,560 2,507,690 -7.1
18/11/2020
17.50
 22,115,200 16.87 17.50 16.87 2,982,760 2,150,270 28.8
17/11/2020
16.87
 16,228,900 16.31 16.87 16.39 1,424,090 1,839,110 -13.5
16/11/2020
16.31
 25,538,500 16.16 16.57 16.14 676,400 2,489,210 -58.5
13/11/2020
16.16
 12,161,630 15.91 16.16 15.91 1,384,070 1,043,910 10.9

Chính sách bảo mật | Điều khoản sử dụng |