CTCP Tập đoàn Hòa Phát (hpg)

26.30
-0.05
(-0.19%)
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
(2024-10-28) 		-0.45 -1.68% 417,914,100 -25,866,303 -664.8
25.45
27.70
26.30
2 tháng
(2024-09-30) 		-0.05 -0.19% 848,396,100 -35,859,403 -922.1
25.45
27.70
26.30
3 tháng
(2024-08-29) 		0.70 2.73% 1,249,046,700 -84,223,003 -2,155.7
24.85
27.70
26.30
6 tháng
(2024-05-31) 		-2.30 -8.04% 2,553,678,900 -198,575,166 -5,207.3
24.85
29.60
26.30
12 tháng
(2023-12-04) 		1.30 5.20% 5,557,120,000 -203,228,554 -5,314.8
24.18
29.60
26.30
24 tháng
(2022-12-08) 		9.12 53.07% 11,348,160,100 20,776,450 -760.3
15.55
29.60
26.30
36 tháng
(2021-12-13) 		-5.73 -17.88% 17,511,127,500 -111,192,192 -6,707.0
11
35.16
26.30
60 tháng
(2019-12-24) 		16.70 173.93% 26,922,663,610 -601,551,756 -28,243.4
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2019
10.54
 4,094,750 10.66 10.71 10.51 1,519,360 1,556,950 -1.1
24/04/2019
10.62
 5,801,340 10.19 10.62 10.15 3,368,040 1,239,530 70.1
23/04/2019
10.15
 1,685,950 10.19 10.19 10.14 637,320 850,550 -6.8
22/04/2019
10.14
 1,823,920 9.98 10.22 9.98 1,115,800 87,620 32.9
19/04/2019
10.06
 1,213,930 9.98 10.09 9.98 94,600 265,930 -5.4
18/04/2019
9.96
 2,388,910 10.00 10.04 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 10.15 10.19 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
11/04/2019
10.17
 1,516,930 10.19 10.20 10.14 70,440 118,370 -1.5
10/04/2019
10.17
 2,207,380 10.19 10.20 10.08 322,200 174,620 4.7
09/04/2019
10.22
 2,884,050 10.33 10.35 10.19 310,720 1,075,230 -24.6
08/04/2019
10.31
 1,380,890 10.35 10.39 10.28 262,890 161,460 3.3
05/04/2019
10.35
 1,836,710 10.31 10.39 10.27 28,490 278,690 -8.1
04/04/2019
10.31
 2,765,210 10.23 10.31 10.19 535,700 1,210,420 -21.6
03/04/2019
10.22
 3,775,800 10.19 10.23 10.15 339,580 2,410,180 -66.3
02/04/2019
10.22
 1,796,860 10.25 10.27 10.17 459,030 286,320 5.5
01/04/2019
10.17
 3,670,350 10.20 10.25 10.15 301,200 517,610 -6.9
29/03/2019
10.25
 6,534,270 10.36 10.41 10.15 2,737,760 1,864,710 28.2
28/03/2019
10.33
 2,513,150 10.23 10.33 10.22 1,246,870 199,710 33.9
27/03/2019
10.30
 2,539,450 10.15 10.30 10.08 1,054,490 247,080 26.0
26/03/2019
10.06
 3,515,960 10.06 10.11 9.96 1,720,620 2,359,510 -20.1
25/03/2019
10.00
 3,736,290 9.90 10.08 9.90 1,405,080 202,070 37.8
22/03/2019
10.17
 4,192,750 10.22 10.25 10.14 2,805,810 1,268,770 49.2
21/03/2019
10.19
 2,737,980 10.28 10.33 10.17 886,420 36,740 27.3
20/03/2019
10.28
 5,625,190 10.03 10.38 10.03 2,694,770 1,753,010 30.2
19/03/2019
10.15
 7,385,900 10.12 10.17 9.90 2,790,860 804,550 62.6
18/03/2019
10.14
 10,578,940 10.03 10.31 9.73 2,588,710 2,425,620 5.1
15/03/2019
10.15
 17,029,640 10.51 10.54 10.14 889,970 4,492,780 -115.9
14/03/2019
10.89
 4,482,230 10.93 11.03 10.79 1,771,740 3,050,440 -43.6
13/03/2019
10.93
 3,200,950 10.82 10.93 10.79 460,970 333,150 4.4
12/03/2019
10.78
 5,262,570 10.86 10.87 10.73 1,229,690 2,280,490 -35.6
11/03/2019
10.76
 4,858,680 10.89 10.89 10.70 1,760,700 2,538,050 -26.2
08/03/2019
10.81
 4,654,840 10.66 10.92 10.63 1,636,590 724,230 30.8
07/03/2019
10.86
 4,555,440 11.14 11.16 10.86 1,070,100 1,397,040 -11.2
06/03/2019
11.14
 3,373,240 11.14 11.21 10.95 766,520 240,180 18.3
05/03/2019
11.16
 5,704,900 11.17 11.33 11.13 2,108,690 1,129,380 34.2
04/03/2019
11.25
 5,020,420 11.06 11.25 11.05 1,330,700 647,320 24.0
01/03/2019
10.90
 4,610,790 10.70 10.90 10.70 1,397,690 355,010 35.6
28/02/2019
10.70
 6,952,800 11.00 11.01 10.70 2,477,240 3,024,760 -18.3
27/02/2019
10.95
 4,999,180 11.13 11.13 10.87 1,922,030 1,160,110 26.2
26/02/2019
10.98
 7,383,610 11.08 11.27 10.90 2,708,780 1,587,620 39.0
25/02/2019
11.08
 11,781,980 10.97 11.32 10.89 4,105,720 2,927,200 41.0
22/02/2019
10.79
 8,269,150 10.39 10.81 10.36 2,621,420 1,734,680 29.5
21/02/2019
10.41
 6,010,110 10.28 10.41 10.15 2,736,570 449,170 74.0
20/02/2019
10.25
 5,878,290 10.09 10.28 10.08 2,596,320 1,285,570 42.0
19/02/2019
10.09
 5,904,440 10.33 10.35 10.08 2,109,020 712,120 44.6
18/02/2019
10.23
 6,374,370 10.22 10.36 10.17 2,628,170 551,530 66.8
15/02/2019
10.06
 9,326,200 9.87 10.35 9.80 5,811,630 2,443,460 105.8
14/02/2019
9.87
 6,455,840 9.84 9.96 9.80 2,763,900 1,402,490 42.3
13/02/2019
9.84
 11,079,510 9.39 9.90 9.39 5,792,200 1,424,590 132.5
12/02/2019
9.39
 7,952,400 9.20 9.50 9.15 2,579,750 877,480 49.9
11/02/2019
9.20
 2,836,470 8.80 9.20 8.79 1,841,480 1,086,710 21.3
01/02/2019
8.69
 7,100,180 8.87 8.98 8.60 1,328,370 3,560,330 -60.9
31/01/2019
8.82
 7,171,640 9.23 9.28 8.79 2,306,450 4,330,000 -57.4
30/01/2019
9.23
 6,765,640 9.42 9.42 9.18 390,090 1,861,050 -42.7
29/01/2019
9.45
 1,814,550 9.50 9.50 9.39 438,780 334,210 3.1
28/01/2019
9.47
 1,711,540 9.49 9.49 9.42 1,605,560 1,210,910 11.7
25/01/2019
9.45
 1,609,890 9.55 9.58 9.41 330,390 1,002,450 -20.0
24/01/2019
9.50
 2,387,030 9.58 9.68 9.50 166,410 397,400 -6.9
23/01/2019
9.57
 3,788,700 9.36 9.68 9.34 413,740 253,160 4.7
22/01/2019
9.39
 1,665,310 9.45 9.50 9.37 104,400 296,810 -5.7
21/01/2019
9.41
 1,917,140 9.33 9.47 9.30 24,120 276,640 -7.4
18/01/2019
9.30
 2,120,620 9.33 9.37 9.28 373,020 471,150 -2.9
17/01/2019
9.20
 1,957,850 9.37 9.37 9.20 61,040 575,770 -15.0
16/01/2019
9.37
 2,981,480 9.37 9.44 9.28 678,990 978,010 -8.8
15/01/2019
9.33
 2,640,430 9.33 9.42 9.28 787,420 1,508,660 -21.2
14/01/2019
9.33
 3,226,780 9.36 9.37 9.18 347,950 1,836,920 -43.3
11/01/2019
9.34
 2,659,370 9.49 9.52 9.34 143,680 146,690 -0.1
10/01/2019
9.49
 1,783,870 9.42 9.58 9.39 1,019,720 666,870 10.5
09/01/2019
9.39
 1,876,020 9.23 9.49 9.23 1,331,800 1,157,200 5.2
08/01/2019
9.18
 3,150,620 9.36 9.39 9.14 1,189,410 2,035,110 -24.5
07/01/2019
9.34
 2,488,920 9.65 9.66 9.28 112,670 892,750 -23.1
04/01/2019
9.45
 5,841,290 9.36 9.55 9.14 2,923,680 3,423,910 -14.6
03/01/2019
9.39
 6,877,510 9.79 9.84 9.39 1,993,410 1,893,180 3.0
02/01/2019
9.80
 4,196,210 9.80 10.01 9.80 2,741,570 1,560,380 36.7
28/12/2018
9.85
 7,473,800 9.80 9.85 9.71 6,319,800 1,247,900 156.4
27/12/2018
9.85
 4,873,610 9.82 9.90 9.65 2,753,890 206,530 78.7
26/12/2018
9.65
 3,827,010 9.68 9.68 9.47 2,552,280 1,583,060 29.4
25/12/2018
9.68
 4,800,740 9.44 9.68 9.22 985,990 124,850 25.8
24/12/2018
9.71
 3,262,070 9.53 9.71 9.53 391,270 162,810 6.9
21/12/2018
9.53
 4,460,780 9.33 9.55 9.33 2,098,610 3,183,050 -32.0
20/12/2018
9.53
 6,098,080 9.42 9.60 9.33 1,438,810 2,319,820 -26.2
19/12/2018
9.45
 10,969,390 9.90 10.00 9.23 2,193,720 2,769,240 -17.6
18/12/2018
9.90
 8,158,460 10.09 10.20 9.76 1,369,510 1,298,910 2.2
17/12/2018
10.31
 4,480,980 10.66 10.66 10.31 669,000 1,074,300 -13.4
14/12/2018
10.66
 3,865,790 10.81 10.81 10.63 582,340 2,185,100 -53.8
13/12/2018
10.82
 5,480,330 10.78 10.86 10.73 2,396,970 3,699,510 -44.2
12/12/2018
10.70
 3,581,530 10.66 10.74 10.51 551,470 1,278,490 -24.3
11/12/2018
10.65
 6,978,590 10.70 10.81 10.44 960,050 2,160,780 -39.7
10/12/2018
10.74
 5,397,970 10.98 11.01 10.71 1,135,140 2,810,790 -56.9
07/12/2018
11.03
 3,363,510 11.11 11.14 11.00 343,130 1,228,440 -30.7
06/12/2018
11.01
 4,632,240 11.17 11.27 10.98 588,080 1,499,870 -31.7
05/12/2018
11.24
 8,092,180 10.93 11.30 10.90 2,536,500 3,566,030 -36.1
04/12/2018
11.01
 4,310,860 11.14 11.21 10.90 387,880 1,720,110 -46.1
03/12/2018
11.08
 3,769,340 10.82 11.14 10.82 1,389,610 2,470,240 -37.2
30/11/2018
10.57
 7,469,210 10.82 10.82 10.57 1,466,920 3,785,860 -77.4
29/11/2018
10.89
 4,059,480 11.27 11.35 10.89 476,200 1,388,780 -31.8
28/11/2018
11.21
 4,090,120 11.36 11.41 11.13 736,760 2,443,070 -59.9
27/11/2018
11.33
 1,896,260 11.40 11.52 11.33 1,758,250 1,091,640 23.9

Chính sách bảo mật | Điều khoản sử dụng |