CTCP Tập đoàn Hòa Phát (hpg)

26.20
-0.10
(-0.38%)
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)
24/06/2020
11.17
 6,516,760 11.17 11.32 11.09 740,520 268,810 12.8
23/06/2020
11.17
 11,382,760 11.30 11.46 11.07 264,070 775,350 -13.9
22/06/2020
11.30
 9,729,970 11.32 11.50 11.15 294,290 365,220 -1.9
19/06/2020
11.32
 10,532,760 11.09 11.32 11.17 2,179,590 658,730 41.3
18/06/2020
11.09
 9,055,090 10.86 11.11 10.70 1,191,680 108,350 28.8
17/06/2020
10.86
 7,066,110 10.84 10.95 10.72 915,330 447,710 12.2
16/06/2020
10.84
 9,024,610 10.51 10.93 10.61 1,046,940 130,190 24.0
15/06/2020
10.51
 11,332,840 10.97 10.97 10.49 298,230 401,470 -2.6
12/06/2020
10.97
 18,881,260 10.55 10.97 10.14 2,150,810 323,410 46.6
11/06/2020
10.55
 22,873,160 11.17 11.24 10.55 913,470 924,370 -0.5
10/06/2020
11.17
 9,871,400 11.21 11.34 11.03 537,620 1,126,660 -15.8
09/06/2020
11.21
 18,693,450 11.46 11.59 11.15 177,710 8,607,860 -230.6
08/06/2020
11.46
 17,144,920 11.19 11.63 11.30 2,562,570 257,250 64.1
05/06/2020
11.19
 13,532,060 11.01 11.30 10.84 727,480 4,862,440 -111.2
04/06/2020
11.01
 13,488,200 11.15 11.34 11.01 668,520 5,778,530 -137.4
03/06/2020
11.15
 12,018,120 11.19 11.26 11.01 993,660 1,445,130 -12.1
02/06/2020
11.19
 11,489,000 11.44 11.50 11.15 1,398,850 1,440,190 -1.1
01/06/2020
11.44
 8,022,890 11.34 11.50 11.36 1,203,900 411,290 21.9
29/05/2020
11.34
 12,580,390 11.26 11.46 11.17 3,071,160 2,796,970 7.6
28/05/2020
11.26
 14,486,370 11.26 11.42 11.13 1,021,390 2,194,850 -31.9
27/05/2020
11.26
 19,779,140 11.75 11.84 11.26 2,626,740 5,590,770 -83.2
26/05/2020
11.75
 11,503,490 11.30 11.75 11.30 1,736,140 1,583,990 4.2
25/05/2020
11.30
 11,168,880 11.28 11.50 11.24 237,690 3,852,300 -99.1
22/05/2020
11.28
 16,252,810 10.97 11.36 10.86 2,528,810 3,651,190 -30.0
21/05/2020
10.97
 11,213,810 10.95 10.99 10.80 1,668,010 4,621,990 -77.7
20/05/2020
10.95
 11,584,470 10.82 11.01 10.61 2,639,450 4,159,040 -39.7
19/05/2020
10.82
 18,842,950 10.39 11.11 10.78 2,210,980 3,390,000 -31.4
18/05/2020
10.39
 13,491,620 9.73 10.39 9.93 1,602,830 1,250,930 8.6
15/05/2020
9.73
 7,931,980 9.91 9.95 9.68 2,549,230 2,801,140 -6.0
14/05/2020
9.91
 6,517,150 9.97 9.97 9.81 1,600,630 495,730 26.5
13/05/2020
9.97
 9,608,210 9.79 10.01 9.64 1,053,430 492,670 13.3
12/05/2020
9.79
 10,527,620 9.91 9.91 9.68 2,004,440 1,895,560 2.6
11/05/2020
9.91
 7,220,240 9.68 9.97 9.64 1,257,610 398,850 20.5
08/05/2020
9.68
 12,484,610 9.77 9.99 9.68 2,496,440 1,704,360 18.9
07/05/2020
9.77
 14,733,250 9.19 9.77 9.23 2,081,000 338,050 40.4
06/05/2020
9.19
 7,620,940 8.86 9.19 8.90 2,052,060 2,430,330 -8.2
05/05/2020
8.86
 5,894,530 8.69 8.96 8.81 969,160 2,074,680 -23.7
04/05/2020
8.69
 4,834,580 8.90 8.92 8.69 820,010 1,186,730 -7.8
29/04/2020
8.90
 7,447,050 8.86 8.98 8.69 1,144,720 1,492,060 -7.4
28/04/2020
8.86
 7,687,010 9.08 9.15 8.79 365,520 1,320,150 -20.5
27/04/2020
9.08
 6,636,160 9.15 9.35 9.04 778,280 609,150 3.8
24/04/2020
9.15
 8,301,090 8.94 9.19 8.81 1,635,630 386,010 27.4
23/04/2020
8.94
 8,345,940 8.61 9.08 8.81 1,510,590 349,960 25.2
22/04/2020
8.61
 11,038,450 8.36 8.81 8.40 1,300,610 3,785,130 -51.7
21/04/2020
8.36
 11,934,810 8.77 8.79 8.34 3,826,680 907,670 60.5
20/04/2020
8.77
 9,422,860 8.57 8.90 8.50 1,621,120 273,540 28.4
17/04/2020
8.57
 8,818,780 8.38 8.61 8.36 2,549,560 409,800 43.9
16/04/2020
8.38
 6,665,670 8.32 8.44 8.17 798,890 432,630 7.4
15/04/2020
8.32
 5,960,450 8.26 8.40 8.26 377,180 180,230 4.0
14/04/2020
8.26
 8,744,760 8.01 8.26 7.95 1,599,030 327,730 24.8
13/04/2020
8.01
 9,039,420 7.78 8.07 7.74 1,928,730 1,186,560 14.4
10/04/2020
7.78
 5,558,450 7.68 7.86 7.57 1,297,110 1,057,650 4.5
09/04/2020
7.68
 7,134,720 7.74 7.86 7.68 1,010,430 2,824,190 -34.1
08/04/2020
7.74
 5,106,690 7.86 7.86 7.57 298,940 1,445,940 -21.2
07/04/2020
7.86
 7,655,220 7.80 7.90 7.55 1,754,780 1,283,800 8.9
06/04/2020
7.80
 10,207,240 7.30 7.80 7.41 575,740 1,527,370 -17.7
03/04/2020
7.30
 6,503,290 7.14 7.32 7.12 528,860 941,560 -7.2
01/04/2020
7.14
 4,859,650 6.97 7.24 6.89 941,020 613,700 5.6
31/03/2020
6.97
 11,163,440 6.77 7.18 6.31 1,205,590 2,936,960 -27.5
30/03/2020
6.77
 10,870,540 6.70 6.91 6.31 1,984,870 857,910 18.4
27/03/2020
6.70
 13,442,640 7.01 7.04 6.54 459,700 1,420,780 -15.9
26/03/2020
7.01
 8,514,960 7.37 7.37 6.99 1,809,210 2,599,630 -13.5
25/03/2020
7.37
 7,758,210 7.08 7.39 7.20 799,540 1,109,820 -5.5
24/03/2020
7.08
 13,831,390 7.16 7.18 6.89 511,170 6,491,270 -101.9
23/03/2020
7.16
 12,947,170 7.70 7.70 7.16 40,950 5,033,520 -86.6
20/03/2020
7.70
 13,401,260 7.92 7.99 7.70 142,700 10,241,480 -191.4
19/03/2020
7.92
 7,773,200 8.15 8.15 7.82 1,486,170 3,113,630 -32.2
18/03/2020
8.15
 10,396,530 7.95 8.32 8.01 2,004,050 3,631,510 -32.1
17/03/2020
7.95
 6,053,400 7.90 7.99 7.70 172,500 2,898,750 -51.9
16/03/2020
7.90
 9,283,920 7.88 8.21 7.84 2,037,050 3,553,124 -29.4
13/03/2020
7.88
 12,836,580 7.97 8.15 7.43 175,070 6,264,950 -111.3
12/03/2020
7.97
 13,041,040 8.50 8.50 7.92 2,154,209 5,918,589 -72.7
11/03/2020
8.50
 8,527,920 8.96 9.02 8.34 242,350 3,102,890 -60.1
10/03/2020
8.96
 8,137,980 8.63 9.00 8.48 373,290 2,940,840 -54.6
09/03/2020
8.63
 16,567,350 9.27 9.27 8.63 808,170 2,258,400 -30.5
06/03/2020
9.27
 3,035,470 9.25 9.29 9.21 104,030 685,340 -13.0
05/03/2020
9.25
 2,594,810 9.25 9.37 9.25 120,060 579,930 -10.3
04/03/2020
9.25
 2,946,050 9.23 9.35 9.25 336,040 826,140 -11.0
03/03/2020
9.23
 4,411,940 9.23 9.44 9.23 70,390 2,709,130 -59.1
02/03/2020
9.23
 3,957,540 9.25 9.31 9.19 162,090 841,040 -15.2
28/02/2020
9.25
 6,583,970 9.50 9.50 9.21 570,630 993,540 -9.5
27/02/2020
9.50
 3,318,240 9.41 9.54 9.39 2,199,730 1,894,110 7.0
26/02/2020
9.41
 4,502,880 9.56 9.56 9.39 631,880 1,470,570 -19.2
25/02/2020
9.56
 5,303,830 9.39 9.56 9.35 70,900 244,480 -4.0
24/02/2020
9.39
 12,938,030 9.75 9.75 9.39 1,438,378 2,889,644 -33.3
21/02/2020
9.75
 4,513,960 9.83 9.85 9.73 1,245,750 850,090 9.3
20/02/2020
9.83
 5,225,250 9.62 9.83 9.62 385,660 913,570 -12.3
19/02/2020
9.62
 5,481,650 9.64 9.70 9.56 1,666,320 1,967,370 -7.0
18/02/2020
9.64
 7,456,030 9.83 9.87 9.64 712,800 723,430 -0.2
17/02/2020
9.83
 2,716,840 9.81 9.87 9.77 368,350 496,520 -3.1
14/02/2020
9.81
 5,052,290 9.81 9.83 9.66 1,570,800 2,242,290 -15.9
13/02/2020
9.81
 5,263,180 9.85 9.89 9.77 958,200 1,258,820 -7.1
12/02/2020
9.85
 9,581,940 9.77 9.99 9.70 1,999,980 1,420,040 13.8
11/02/2020
9.77
 12,551,620 10.08 10.18 9.70 603,240 1,420,900 -19.5
10/02/2020
10.08
 4,794,830 10.08 10.20 9.91 1,011,990 307,620 17.2
07/02/2020
10.08
 8,120,240 10.43 10.47 10.01 593,400 833,080 -6.0
06/02/2020
10.43
 9,214,150 10.12 10.43 10.06 920,900 505,050 10.5
05/02/2020
10.12
 6,938,550 10.18 10.35 10.01 700,340 2,076,110 -33.9
04/02/2020
10.18
 8,086,090 10.16 10.26 9.97 4,635,960 4,701,010 -1.5
03/02/2020
10.16
 12,079,180 9.97 10.26 9.39 1,468,900 1,038,060 10.1

Chính sách bảo mật | Điều khoản sử dụng |