CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.25
(-0.92%)
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)
05/09/2019
8.98
 2,479,020 8.94 9.08 8.94 1,409,410 1,846,690 -9.5
04/09/2019
8.94
 5,849,460 8.96 9.02 8.90 1,859,150 3,830,470 -42.7
03/09/2019
8.96
 5,373,060 9.19 9.23 8.96 1,351,450 1,699,610 -7.7
30/08/2019
9.19
 3,329,430 9.17 9.29 9.13 1,092,120 928,780 3.6
29/08/2019
9.17
 4,942,140 9.21 9.21 9.10 1,331,150 1,084,500 5.4
28/08/2019
9.21
 4,335,410 9.27 9.31 9.15 877,650 1,719,950 -18.8
27/08/2019
9.27
 8,995,460 9.44 9.54 9.27 1,782,930 2,780,730 -22.5
26/08/2019
9.44
 5,677,560 9.68 9.68 9.39 438,420 1,892,210 -33.3
23/08/2019
9.68
 5,386,570 9.54 9.70 9.56 49,830 1,347,420 -30.1
22/08/2019
9.54
 3,314,500 9.60 9.66 9.52 86,930 243,070 -3.6
21/08/2019
9.60
 4,819,580 9.48 9.62 9.44 307,000 1,479,130 -26.9
20/08/2019
9.48
 4,790,700 9.54 9.64 9.41 93,540 1,891,170 -41.3
19/08/2019
9.54
 2,540,900 9.54 9.64 9.50 32,370 419,030 -8.9
16/08/2019
9.54
 8,856,190 9.62 9.66 9.48 896,510 5,199,100 -99.0
15/08/2019
9.62
 6,880,640 9.70 9.70 9.44 633,340 2,662,200 -46.9
14/08/2019
9.70
 3,871,400 9.70 9.85 9.68 622,430 1,391,740 -18.1
13/08/2019
9.70
 6,419,220 9.77 9.89 9.64 1,141,370 2,573,210 -33.6
12/08/2019
9.77
 8,127,360 9.56 9.87 9.56 513,020 358,840 3.7
09/08/2019
9.56
 3,683,200 9.64 9.73 9.52 330,870 260,820 1.6
08/08/2019
9.64
 11,123,430 9.15 9.64 9.17 1,382,330 1,045,470 7.7
07/08/2019
9.15
 3,485,020 9.00 9.17 9.02 281,150 853,690 -12.7
06/08/2019
9.00
 5,651,180 9.17 9.17 8.92 348,540 3,060,190 -59.6
05/08/2019
9.17
 6,163,970 9.29 9.31 9.10 729,880 3,297,020 -57.0
02/08/2019
9.29
 7,142,250 9.35 9.35 9.15 596,610 2,653,060 -46.0
01/08/2019
9.35
 5,949,030 9.33 9.41 9.21 900,040 211,460 15.6
31/07/2019
9.33
 6,538,340 8.90 9.33 8.81 3,002,680 520,340 55.4
30/07/2019
8.90
 6,111,110 9.15 9.19 8.90 1,299,150 2,787,830 -32.5
29/07/2019
9.15
 6,954,310 9.33 9.33 9.00 3,619,730 4,221,310 -13.3
26/07/2019
9.33
 9,789,570 9.27 9.54 9.29 2,702,720 3,029,460 -7.5
25/07/2019
9.27
 9,473,450 8.92 9.27 8.90 2,964,620 427,620 56.1
24/07/2019
8.92
 3,697,610 8.98 9.02 8.86 913,000 77,860 18.0
23/07/2019
8.98
 9,013,000 8.59 9.00 8.61 428,230 1,311,840 -19.0
22/07/2019
8.59
 6,886,080 8.52 8.77 8.40 660,830 3,768,460 -64.7
19/07/2019
8.52
 11,182,000 8.67 8.77 8.44 846,740 5,115,340 -88.2
18/07/2019
8.67
 8,482,000 8.84 8.86 8.63 47,730 2,557,420 -53.0
17/07/2019
8.84
 5,461,170 8.94 8.96 8.81 105,170 2,219,350 -45.3
16/07/2019
8.94
 3,475,800 8.88 8.96 8.88 1,693,910 1,585,877 2.3
15/07/2019
8.88
 3,902,390 9.06 9.10 8.88 321,800 1,334,850 -21.9
12/07/2019
9.06
 3,366,890 8.92 9.10 8.96 768,660 141,650 13.7
11/07/2019
8.92
 3,104,040 8.84 8.96 8.86 204,490 706,520 -10.8
10/07/2019
8.84
 3,745,990 8.84 9.00 8.81 574,370 1,835,680 -27.1
09/07/2019
8.84
 6,316,400 9.00 9.08 8.84 2,215,910 2,225,850 -0.2
08/07/2019
9.00
 7,429,100 9.23 9.23 8.98 1,464,890 2,165,460 -15.4
05/07/2019
9.23
 3,066,930 9.23 9.29 9.17 1,281,550 1,588,670 -6.9
04/07/2019
9.23
 5,056,190 9.17 9.31 9.10 387,000 1,684,270 -28.9
03/07/2019
9.17
 6,315,440 9.35 9.37 9.15 287,720 3,044,877 -61.8
02/07/2019
9.35
 4,776,600 9.52 9.52 9.33 567,510 2,964,490 -54.3
01/07/2019
9.52
 3,836,540 9.73 9.73 9.44 287,850 1,174,300 -20.4
28/06/2019
9.73
 3,923,340 9.33 9.73 9.29 1,336,910 1,366,660 -0.3
27/06/2019
9.33
 3,756,880 9.48 9.50 9.33 1,378,110 2,007,090 -14.3
26/06/2019
9.48
 1,906,040 9.56 9.62 9.48 1,194,000 1,567,340 -8.6
25/06/2019
9.56
 3,284,860 9.66 9.68 9.52 806,630 906,700 -2.3
24/06/2019
9.66
 3,089,270 9.81 9.95 9.64 1,612,460 1,935,840 -7.6
21/06/2019
9.81
 4,429,070 9.77 9.89 9.77 2,283,090 1,502,380 18.6
20/06/2019
9.77
 4,370,160 9.87 9.97 9.77 2,269,400 2,314,760 -1.0
19/06/2019
9.87
 8,365,940 9.54 9.87 9.64 4,125,720 2,832,400 30.5
18/06/2019
9.54
 5,058,220 9.29 9.56 9.29 2,568,010 1,592,860 22.2
17/06/2019
9.29
 3,644,160 9.50 9.52 9.29 304,240 979,370 -15.2
14/06/2019
9.50
 2,068,100 9.52 9.54 9.50 1,193,820 1,770,990 -13.3
13/06/2019
9.52
 2,523,260 9.56 9.68 9.48 334,580 1,384,500 -24.2
12/06/2019
9.56
 3,132,550 9.52 9.62 9.46 1,604,530 1,654,700 -1.2
11/06/2019
9.52
 4,409,100 9.48 9.60 9.39 473,050 1,050,710 -13.3
10/06/2019
9.48
 6,567,230 9.50 9.68 9.46 974,960 3,816,623 -65.3
07/06/2019
9.50
 5,101,320 9.39 9.64 9.46 1,380,690 2,746,330 -31.4
06/06/2019
9.39
 7,082,600 9.85 9.89 9.25 913,110 2,412,640 -34.0
05/06/2019
9.85
 2,988,710 10.06 10.22 9.81 205,040 237,180 -0.8
04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
04/06/2019
10.06
 3,337,800 10.03 10.26 9.95 556,640 278,360 6.8
03/06/2019
10.03
 12,274,790 10.22 10.22 10.00 1,623,920 775,780 27.0
31/05/2019
10.22
 3,394,280 10.19 10.25 10.19 1,434,450 135,890 41.7
30/05/2019
10.19
 4,194,290 10.35 10.35 10.17 435,759 1,005,079 -18.3
29/05/2019
10.35
 1,660,260 10.20 10.35 10.20 310,190 289,760 0.6
28/05/2019
10.20
 2,839,040 10.25 10.35 10.20 685,080 1,917,650 -39.6
27/05/2019
10.25
 1,699,260 10.23 10.30 10.22 135,110 483,070 -11.2
24/05/2019
10.23
 3,667,800 10.43 10.43 10.23 81,510 1,958,440 -60.7
23/05/2019
10.43
 2,533,270 10.51 10.52 10.39 374,330 1,042,840 -22.0
22/05/2019
10.51
 2,514,350 10.47 10.63 10.47 93,940 718,060 -20.7
21/05/2019
10.47
 2,147,580 10.44 10.57 10.44 457,730 1,017,020 -18.4
20/05/2019
10.44
 2,216,410 10.27 10.52 10.27 202,690 247,550 -1.5
17/05/2019
10.27
 1,491,570 10.28 10.31 10.25 272,930 696,920 -13.7
16/05/2019
10.28
 1,378,610 10.31 10.41 10.28 242,060 712,700 -15.3
15/05/2019
10.31
 2,537,170 10.31 10.41 10.28 241,600 1,342,420 -35.7
14/05/2019
10.31
 1,820,770 10.20 10.31 10.09 313,830 785,460 -15.1
13/05/2019
10.20
 3,810,530 10.46 10.49 10.19 145,460 1,676,760 -49.4
10/05/2019
10.46
 1,909,270 10.47 10.57 10.38 255,500 807,740 -18.1
09/05/2019
10.47
 2,112,430 10.55 10.58 10.38 373,130 710,610 -11.1
08/05/2019
10.55
 2,812,600 10.66 10.66 10.51 564,730 925,660 -12.0
07/05/2019
10.66
 2,820,070 10.65 10.76 10.63 1,096,160 1,123,300 -0.9
06/05/2019
10.65
 4,500,050 10.87 10.87 10.57 1,734,530 514,590 40.8
03/05/2019
10.87
 3,495,970 10.82 10.95 10.73 911,600 829,370 2.8
02/05/2019
10.82
 3,807,620 10.70 10.82 10.60 1,747,480 1,341,510 13.7
26/04/2019
10.70
 2,820,780 10.54 10.76 10.54 200,510 379,850 -6.0
25/04/2019
10.54
 4,094,750 10.62 10.71 10.51 1,519,360 1,556,950 -1.1
24/04/2019
10.62
 5,801,340 10.15 10.62 10.15 3,368,040 1,239,530 70.1
23/04/2019
10.15
 1,685,950 10.14 10.19 10.14 637,320 850,550 -6.8
22/04/2019
10.14
 1,823,920 10.06 10.22 9.98 1,115,800 87,620 32.9
19/04/2019
10.06
 1,213,930 9.96 10.09 9.98 94,600 265,930 -5.4
18/04/2019
9.96
 2,388,910 10.06 10.06 9.96 292,210 198,600 2.9
17/04/2019
10.06
 1,860,340 10.11 10.14 10.03 417,670 286,990 4.1
16/04/2019
10.11
 1,546,470 10.20 10.20 10.04 408,550 209,440 6.3
12/04/2019
10.20
 1,576,930 10.17 10.20 10.14 82,440 447,230 -11.7

Chính sách bảo mật | Điều khoản sử dụng |