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)
26/11/2018
11.33
 2,477,200 11.33 11.52 11.32 1,401,590 677,930 25.9
23/11/2018
11.32
 2,056,060 11.40 11.46 11.30 670,180 374,580 10.6
22/11/2018
11.40
 2,743,490 11.65 11.70 11.40 28,950 1,064,220 -37.3
21/11/2018
11.62
 3,805,730 11.48 11.71 11.46 1,850,110 1,367,240 17.6
20/11/2018
11.62
 5,710,000 11.33 11.67 11.27 1,628,920 432,010 43.5
19/11/2018
11.28
 1,664,620 11.30 11.40 11.19 58,980 153,650 -3.4
16/11/2018
11.21
 2,321,900 11.30 11.36 11.16 20,450 789,020 -27.1
15/11/2018
11.14
 6,829,060 11.30 11.44 11.06 1,859,380 3,302,500 -50.8
14/11/2018
11.40
 8,274,360 11.73 11.73 11.22 2,266,400 2,635,600 -13.6
13/11/2018
11.75
 5,403,540 11.78 11.87 11.71 2,494,830 2,156,680 12.4
12/11/2018
11.95
 2,803,560 11.97 12.02 11.83 887,120 1,373,340 -18.2
09/11/2018
11.97
 5,710,610 12.29 12.37 11.97 1,962,730 780,380 44.9
08/11/2018
12.38
 2,801,350 12.69 12.69 12.38 886,860 1,125,980 -9.4
07/11/2018
12.46
 2,813,620 12.61 12.67 12.46 1,914,070 1,424,280 19.2
06/11/2018
12.61
 1,700,170 12.77 12.78 12.61 178,410 142,090 1.5
05/11/2018
12.73
 2,233,570 12.61 12.73 12.57 2,886,310 363,710 100.7
02/11/2018
12.73
 3,595,700 12.73 12.78 12.67 982,900 939,920 1.7
01/11/2018
12.61
 2,241,010 12.70 12.72 12.54 343,650 353,730 -0.4
31/10/2018
12.81
 4,239,400 12.45 12.81 12.43 4,351,550 2,684,270 66.3
30/10/2018
12.32
 2,685,010 12.29 12.53 12.29 224,220 250,170 -1.0
29/10/2018
12.37
 4,460,930 12.30 12.38 12.29 566,810 1,115,910 -21.4
26/10/2018
12.38
 5,147,210 12.51 12.61 12.38 1,467,110 1,365,340 4.0
25/10/2018
12.42
 7,241,940 12.10 12.46 12.05 1,464,580 2,950,300 -56.4
24/10/2018
12.48
 5,213,790 12.48 12.70 12.48 2,145,170 1,431,920 28.1
23/10/2018
12.57
 10,012,340 12.72 12.72 12.38 1,877,070 2,486,140 -24.0
22/10/2018
12.77
 2,565,350 12.99 13.04 12.77 265,060 545,640 -11.3
19/10/2018
12.97
 4,992,750 12.96 13.07 12.86 1,816,710 605,330 49.5
18/10/2018
13.05
 4,084,530 13.05 13.10 12.96 1,717,050 1,046,320 27.5
17/10/2018
13.05
 5,125,430 13.05 13.13 13.00 1,484,960 1,185,750 12.2
16/10/2018
12.97
 2,908,510 12.84 12.97 12.84 943,920 485,190 18.6
15/10/2018
12.84
 4,218,380 12.96 12.96 12.80 1,850,490 714,760 46.0
12/10/2018
12.99
 6,596,990 12.54 12.99 12.54 3,227,090 2,294,060 38.0
11/10/2018
12.70
 15,991,110 12.70 12.92 12.51 2,512,630 2,325,320 7.2
10/10/2018
13.18
 6,742,900 13.08 13.29 13.04 2,064,050 3,662,470 -67.8
09/10/2018
13.05
 3,708,340 13.21 13.21 13.05 962,190 1,506,380 -23.4
08/10/2018
13.12
 3,740,940 13.12 13.19 13.07 1,483,390 1,575,670 -5.3
05/10/2018
13.19
 6,048,270 13.18 13.34 13.12 6,361,000 7,589,020 -51.1
04/10/2018
13.18
 11,906,470 13.12 13.18 13.02 3,987,520 8,701,940 -194.2
03/10/2018
13.15
 4,992,960 13.05 13.24 13.05 2,204,680 1,827,960 15.7
02/10/2018
13.15
 10,602,070 13.29 13.39 13.10 2,380,530 1,545,870 34.9
01/10/2018
13.50
 6,816,120 13.47 13.67 13.39 2,573,140 134,330 103.7
28/09/2018
13.47
 9,618,060 13.24 13.48 13.21 3,986,140 494,450 146.7
27/09/2018
13.23
 5,592,570 13.12 13.24 13.08 1,497,820 227,170 52.5
26/09/2018
13.05
 5,014,340 13.13 13.19 13.05 1,092,280 276,980 33.7
25/09/2018
13.13
 4,476,220 13.13 13.18 13.00 666,120 493,790 7.1
24/09/2018
13.15
 4,430,010 13.27 13.27 13.08 1,553,550 909,010 26.6
21/09/2018
13.15
 14,273,500 13.05 13.18 12.94 4,998,630 5,710,100 -29.8
20/09/2018
13.02
 9,974,190 12.70 13.02 12.64 1,416,090 1,596,400 -7.5
19/09/2018
12.62
 4,490,210 12.67 12.70 12.61 1,455,550 1,931,050 -18.9
18/09/2018
12.56
 7,281,960 12.48 12.56 12.35 2,111,510 3,207,820 -42.9
17/09/2018
12.56
 2,372,700 12.51 12.62 12.46 722,590 189,250 21.0
14/09/2018
12.57
 4,652,530 12.67 12.75 12.57 1,118,030 927,880 7.7
13/09/2018
12.65
 4,751,230 12.64 12.81 12.57 1,373,570 1,017,300 14.3
12/09/2018
12.57
 5,608,340 12.77 12.81 12.57 1,693,950 1,038,810 26.2
11/09/2018
12.73
 6,918,510 12.43 12.80 12.43 3,043,290 495,260 99.7
10/09/2018
12.48
 2,575,640 12.62 12.67 12.48 402,340 873,380 -18.6
07/09/2018
12.64
 5,407,420 12.29 12.67 12.29 1,748,950 387,280 52.6
06/09/2018
12.30
 4,485,480 12.29 12.48 12.26 1,150,420 1,688,190 -20.8
05/09/2018
12.29
 4,632,970 12.35 12.49 12.26 621,100 529,930 3.5
04/09/2018
12.42
 4,474,530 12.64 12.70 12.42 478,880 394,730 3.3
31/08/2018
12.72
 6,134,410 12.67 12.84 12.61 2,439,350 703,920 69.5
30/08/2018
12.62
 6,445,830 12.61 12.67 12.46 1,483,800 4,250,860 -109.1
29/08/2018
12.61
 6,878,210 12.73 12.94 12.61 1,651,660 1,405,060 9.9
28/08/2018
12.70
 11,013,110 12.42 12.80 12.42 4,201,790 654,940 141.0
27/08/2018
12.40
 5,469,600 12.29 12.51 12.26 624,090 234,850 14.0
24/08/2018
12.21
 5,677,060 12.10 12.22 12.03 1,842,890 928,100 34.9
23/08/2018
12.13
 3,848,180 12.06 12.21 12.06 668,080 749,360 -3.1
22/08/2018
12.10
 6,056,930 11.97 12.22 11.92 1,593,190 634,700 34.6
21/08/2018
11.94
 3,423,060 11.81 11.94 11.79 347,500 391,280 -1.6
20/08/2018
11.86
 3,542,590 12.00 12.00 11.83 420,860 566,850 -5.5
17/08/2018
12.00
 3,745,240 12.06 12.16 11.92 1,174,150 430,880 28.1
16/08/2018
11.94
 6,993,170 11.78 12.00 11.76 865,810 1,005,430 -5.2
15/08/2018
11.94
 4,685,310 12.26 12.34 11.87 287,190 179,770 4.1
14/08/2018
12.26
 5,313,160 12.26 12.38 12.18 1,109,050 549,050 21.6
13/08/2018
12.19
 11,400,140 11.75 12.21 11.68 1,981,050 1,896,800 3.0
10/08/2018
11.78
 4,206,330 11.60 11.81 11.60 1,589,240 1,010,600 21.2
09/08/2018
11.64
 4,586,550 11.75 11.84 11.62 1,403,180 1,530,670 -4.7
08/08/2018
11.68
 3,433,350 11.52 11.73 11.49 1,402,710 1,557,990 -5.6
07/08/2018
11.51
 4,866,190 11.51 11.51 11.40 2,772,420 3,308,110 -19.4
06/08/2018
11.51
 4,646,830 11.57 11.57 11.33 1,508,710 1,202,820 10.9
03/08/2018
11.56
 5,949,600 11.94 11.95 11.56 139,520 2,496,980 -86.8
02/08/2018
11.86
 6,073,010 11.94 11.94 11.62 1,269,290 746,920 19.3
01/08/2018
11.97
 6,858,830 11.91 12.14 11.87 1,515,760 587,650 35.0
31/07/2018
11.89
 5,772,660 11.75 11.99 11.64 1,436,590 978,060 17.0
30/07/2018
11.79
 6,039,970 11.97 12.03 11.75 184,670 54,470 4.9
27/07/2018
11.87
 4,810,640 11.70 11.89 11.57 1,220,890 70,180 40.1
26/07/2018
11.62
 8,216,850 11.30 11.62 11.27 2,306,450 4,167,070 -67.1
25/07/2018
11.30
 5,722,050 11.27 11.40 11.21 808,030 2,286,870 -52.5
24/07/2018
11.27
 12,245,700 11.75 11.76 11.17 1,478,630 6,519,660 -181.2
23/07/2018
11.76
 5,595,420 11.76 11.97 11.65 1,191,820 320,120 32.3
20/07/2018
11.68
 4,976,130 11.71 11.78 11.54 270,800 720,210 -16.4
19/07/2018
11.84
 3,514,150 11.92 12.02 11.81 716,770 816,100 -3.7
18/07/2018
11.84
 6,330,670 11.56 11.89 11.49 2,798,880 1,219,640 52.3
17/07/2018
11.49
 3,378,710 11.14 11.51 11.14 54,730 816,090 -26.9
16/07/2018
11.30
 3,329,260 11.49 11.54 11.25 619,540 710,910 -3.2
13/07/2018
11.33
 4,729,750 10.89 11.35 10.84 760,930 560,850 7.1
12/07/2018
10.74
 3,327,390 10.74 10.87 10.57 62,660 622,850 -18.9
11/07/2018
10.95
 7,028,880 11.11 11.27 10.76 1,642,540 2,080,020 -14.8
10/07/2018
11.30
 3,023,470 11.30 11.49 11.30 2,845,610 2,638,240 7.4
09/07/2018
11.36
 3,847,250 11.94 11.94 11.27 586,170 1,679,380 -39.5

Chính sách bảo mật | Điều khoản sử dụng |