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)
31/01/2020
9.97
 10,994,970 10.47 10.47 9.97 219,890 801,440 -14.4
30/01/2020
10.47
 13,028,790 10.88 10.88 10.33 4,120,090 1,826,840 58.1
22/01/2020
10.88
 8,919,900 10.70 10.93 10.70 5,495,030 1,483,670 105.0
21/01/2020
10.70
 5,911,660 10.55 10.76 10.57 2,065,680 828,680 31.9
20/01/2020
10.55
 5,711,790 10.35 10.55 10.22 1,043,900 959,090 2.1
17/01/2020
10.35
 6,329,150 10.47 10.61 10.30 1,305,570 1,273,570 0.8
16/01/2020
10.47
 6,855,030 10.41 10.49 10.33 2,411,550 2,281,220 3.2
15/01/2020
10.41
 5,881,520 10.35 10.49 10.30 2,291,860 1,282,480 25.4
14/01/2020
10.35
 9,565,300 10.04 10.37 10.01 1,510,400 1,114,470 9.8
13/01/2020
10.04
 4,456,520 10.01 10.10 9.97 2,345,500 1,370,590 23.6
10/01/2020
10.01
 10,006,180 9.93 10.16 9.95 1,749,150 657,100 26.6
09/01/2020
9.93
 4,613,440 9.70 9.99 9.77 431,190 369,620 1.5
08/01/2020
9.70
 6,421,130 9.81 9.81 9.58 1,478,960 153,280 31.1
07/01/2020
9.81
 4,871,220 9.93 10.01 9.77 786,830 1,722,240 -22.3
06/01/2020
9.93
 5,371,060 9.99 10.04 9.87 2,247,490 1,147,490 26.4
03/01/2020
9.99
 7,832,210 9.93 10.08 9.95 5,083,680 109,510 120.2
02/01/2020
9.93
 4,232,230 9.73 9.93 9.66 304,020 129,750 4.2
31/12/2019
9.73
 2,876,730 9.79 9.81 9.66 1,042,220 310,430 17.2
30/12/2019
9.79
 2,937,980 9.75 9.87 9.73 1,126,630 582,230 12.6
27/12/2019
9.75
 4,181,570 9.52 9.75 9.46 1,552,750 417,050 26.7
26/12/2019
9.52
 3,007,690 9.58 9.64 9.52 1,086,020 300,870 18.2
25/12/2019
9.58
 2,378,750 9.60 9.68 9.58 234,650 233,910 0.0
24/12/2019
9.60
 3,219,640 9.54 9.64 9.50 1,226,630 682,230 12.6
23/12/2019
9.54
 4,009,100 9.52 9.73 9.50 1,473,660 705,160 17.9
20/12/2019
9.52
 5,415,140 9.44 9.62 9.44 2,429,820 2,376,480 1.3
19/12/2019
9.44
 5,752,800 9.33 9.56 9.33 6,936,110 5,941,350 22.9
18/12/2019
9.33
 7,586,700 9.58 9.58 9.31 2,102,040 3,824,820 -39.4
17/12/2019
9.58
 9,866,630 9.83 9.87 9.48 2,207,660 3,858,690 -38.5
16/12/2019
9.83
 5,120,410 9.85 9.89 9.75 1,808,390 2,780,970 -23.1
13/12/2019
9.85
 9,476,390 10.01 10.14 9.85 609,400 2,209,860 -38.6
12/12/2019
10.01
 4,152,040 10.10 10.10 9.97 635,120 1,752,230 -27.0
11/12/2019
10.10
 5,402,830 10.10 10.10 9.89 767,770 766,520 0.0
10/12/2019
10.10
 10,161,370 10.01 10.16 9.97 4,820,120 564,380 103.8
09/12/2019
10.01
 7,902,140 9.87 10.12 9.87 2,054,880 609,660 35.0
06/12/2019
9.87
 7,127,130 9.56 9.89 9.56 1,254,930 350,390 21.6
05/12/2019
9.56
 5,182,270 9.70 9.70 9.54 152,960 776,440 -14.4
04/12/2019
9.70
 4,913,700 9.70 9.77 9.66 2,510,370 1,710,880 18.8
03/12/2019
9.70
 9,332,060 9.50 9.81 9.39 4,075,920 2,570,190 35.3
02/12/2019
9.50
 9,096,550 9.46 9.60 9.46 1,801,130 195,120 36.9
29/11/2019
9.46
 6,338,320 9.35 9.50 9.29 2,641,240 1,302,530 30.5
28/11/2019
9.35
 3,754,940 9.35 9.39 9.29 1,020,990 49,290 21.9
27/11/2019
9.35
 3,524,960 9.37 9.44 9.33 1,731,530 142,570 36.0
26/11/2019
9.37
 5,487,610 9.21 9.44 9.25 1,450,273 1,244,483 4.6
25/11/2019
9.21
 4,233,870 9.15 9.25 9.10 1,389,730 1,392,560 -0.1
22/11/2019
9.15
 5,765,620 9.10 9.25 9.10 1,598,410 800,660 17.7
21/11/2019
9.10
 7,500,750 9.27 9.27 9.10 2,477,186 4,132,356 -36.7
20/11/2019
9.27
 6,959,150 9.44 9.44 9.21 490,300 2,080,510 -35.8
19/11/2019
9.44
 4,169,110 9.48 9.50 9.39 14,933,124 15,928,954 -23.1
18/11/2019
9.48
 3,835,760 9.37 9.52 9.39 632,630 270,470 7.9
15/11/2019
9.37
 3,431,350 9.37 9.44 9.33 263,800 585,360 -7.4
14/11/2019
9.37
 5,526,590 9.37 9.46 9.31 422,200 114,290 7.0
13/11/2019
9.37
 6,513,310 9.52 9.58 9.37 1,001,650 188,490 18.7
12/11/2019
9.52
 6,553,550 9.44 9.56 9.33 1,656,510 190,200 33.7
11/11/2019
9.44
 8,000,180 9.39 9.56 9.35 1,273,330 114,390 26.6
08/11/2019
9.39
 5,281,950 9.39 9.44 9.31 1,157,660 1,118,090 1.2
07/11/2019
9.39
 13,242,680 9.10 9.41 9.15 3,542,260 1,496,610 45.8
06/11/2019
9.10
 4,525,660 9.06 9.17 9.08 1,196,850 1,169,660 0.3
05/11/2019
9.06
 5,517,760 9.00 9.17 9.00 1,400,900 1,236,580 3.1
04/11/2019
9.00
 6,038,610 9.06 9.19 8.98 498,410 2,089,420 -34.8
01/11/2019
9.06
 4,059,500 9.02 9.15 9.02 1,135,030 858,400 6.0
31/10/2019
9.02
 5,768,030 9.10 9.13 8.98 3,084,920 3,244,700 -3.6
30/10/2019
9.10
 3,066,190 9.19 9.21 9.10 215,180 378,220 -3.6
29/10/2019
9.19
 5,344,070 9.19 9.29 9.15 1,553,330 457,220 24.4
28/10/2019
9.19
 7,281,100 9.02 9.23 8.96 1,896,910 1,035,590 19.1
25/10/2019
9.02
 2,378,380 9.10 9.10 9.00 372,100 500,290 -2.7
24/10/2019
9.10
 5,143,080 9.04 9.15 9.04 1,421,410 998,160 9.3
23/10/2019
9.04
 6,895,670 8.94 9.15 8.94 1,033,250 1,505,880 -10.4
22/10/2019
8.94
 4,095,850 8.77 8.96 8.77 580,050 238,930 7.4
21/10/2019
8.77
 3,170,430 8.86 8.88 8.77 240,070 872,100 -13.4
18/10/2019
8.86
 2,289,250 8.86 8.92 8.81 543,020 419,690 2.6
17/10/2019
8.86
 4,831,150 8.81 8.96 8.81 753,020 1,142,130 -8.3
16/10/2019
8.81
 2,621,160 8.84 8.90 8.81 735,000 1,251,940 -11.1
15/10/2019
8.84
 3,612,960 8.88 8.98 8.84 85,430 1,332,080 -26.8
14/10/2019
8.88
 2,957,400 8.90 8.98 8.88 193,530 526,230 -7.2
11/10/2019
8.90
 4,148,140 8.90 8.98 8.86 332,940 1,091,130 -16.3
10/10/2019
8.90
 3,934,250 9.06 9.15 8.90 584,800 1,260,350 -14.6
09/10/2019
9.06
 3,081,260 9.06 9.06 8.98 782,250 121,260 14.4
08/10/2019
9.06
 3,977,030 8.81 9.06 8.79 178,170 710,860 -11.6
07/10/2019
8.81
 3,320,870 8.84 8.90 8.77 476,280 1,143,180 -14.3
04/10/2019
8.84
 4,775,630 8.92 8.98 8.81 127,930 2,301,570 -46.7
03/10/2019
8.92
 4,558,270 9.00 9.00 8.88 483,900 1,755,930 -27.5
02/10/2019
9.00
 4,362,700 9.06 9.13 8.98 990,580 2,566,480 -34.4
01/10/2019
9.06
 4,063,670 9.08 9.19 9.04 122,390 1,848,150 -38.0
30/09/2019
9.08
 3,421,220 9.17 9.21 9.08 1,305,710 1,621,040 -7.3
27/09/2019
9.17
 3,189,980 9.21 9.29 9.17 379,280 1,127,110 -16.7
26/09/2019
9.21
 3,332,860 9.06 9.21 8.98 519,380 1,125,110 -13.4
25/09/2019
9.06
 3,962,320 9.17 9.17 9.00 559,150 2,015,810 -31.9
24/09/2019
9.17
 1,984,900 9.10 9.17 9.04 149,800 653,500 -11.5
23/09/2019
9.10
 5,357,440 9.37 9.37 9.10 885,310 2,234,110 -29.8
20/09/2019
9.37
 5,099,340 9.50 9.50 9.33 3,330,090 2,962,260 8.3
19/09/2019
9.50
 3,407,530 9.52 9.54 9.39 2,398,240 1,040,100 30.7
18/09/2019
9.52
 6,151,170 9.39 9.54 9.35 4,254,440 633,000 82.5
17/09/2019
9.39
 3,597,090 9.37 9.39 9.27 1,773,720 606,360 26.4
16/09/2019
9.37
 5,400,470 9.35 9.37 9.21 2,681,970 1,058,220 36.4
13/09/2019
9.35
 4,664,730 9.33 9.37 9.27 2,722,330 391,510 52.5
12/09/2019
9.33
 5,565,420 9.13 9.35 9.17 3,403,730 742,170 59.8
11/09/2019
9.13
 4,701,010 8.81 9.13 8.79 3,680,110 1,995,880 36.8
10/09/2019
8.81
 3,449,940 8.77 8.84 8.73 1,143,260 1,132,280 0.0
09/09/2019
8.77
 3,551,180 8.86 8.92 8.77 370,630 1,226,240 -18.3
06/09/2019
8.86
 4,205,690 8.98 9.06 8.86 657,180 1,218,790 -12.1

Chính sách bảo mật | Điều khoản sử dụng |