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) 		-0.40 -1.50% 409,947,500 -25,294,767 -649.8
25.45
27.70
26.35
2 tháng
(2024-09-27) 		0.30 1.15% 870,969,600 -38,076,467 -979.5
25.45
27.70
26.35
3 tháng
(2024-08-28) 		0.65 2.53% 1,259,736,200 -90,901,967 -2,327.5
24.85
27.70
26.35
6 tháng
(2024-05-30) 		-1.90 -6.73% 2,572,970,000 -198,849,730 -5,216.2
24.85
29.60
26.35
12 tháng
(2023-12-04) 		1.35 5.40% 5,549,153,400 -202,657,018 -5,299.8
24.18
29.60
26.35
24 tháng
(2022-12-07) 		9.76 58.82% 11,374,813,200 24,123,581 -694.6
15.55
29.60
26.35
36 tháng
(2021-12-13) 		-5.68 -17.73% 17,503,160,900 -110,620,656 -6,692.0
11
35.16
26.35
60 tháng
(2019-12-23) 		16.81 176.24% 26,918,706,110 -600,211,720 -28,210.5
6.70
39.91
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2018
11.71
 5,279,160 11.48 12.03 11.21 1,027,440 2,882,290 -67.0
05/07/2018
11.49
 4,246,120 11.81 11.94 11.40 601,890 768,040 -5.9
04/07/2018
11.81
 3,769,000 11.71 11.92 11.52 809,280 1,069,750 -9.6
03/07/2018
11.56
 5,823,250 12.22 12.35 11.56 811,430 1,969,910 -43.3
02/07/2018
12.22
 6,223,040 12.10 12.26 11.78 2,355,100 1,121,510 46.8
29/06/2018
12.22
 5,171,070 12.35 12.48 12.08 2,209,430 3,071,850 -33.2
28/06/2018
12.37
 4,260,340 12.35 12.67 12.29 1,070,910 899,340 6.8
27/06/2018
12.57
 3,374,170 13.02 13.10 12.57 394,850 788,230 -15.8
26/06/2018
13.08
 2,672,780 12.92 13.10 12.73 655,130 313,410 13.1
25/06/2018
13.21
 3,464,240 13.37 13.42 13.07 1,020,150 341,530 26.4
22/06/2018
13.04
 7,178,290 12.42 13.04 12.35 2,627,450 1,470,930 46.2
21/06/2018
12.49
 3,879,280 12.72 12.72 12.42 1,691,860 626,280 41.9
20/06/2018
12.73
 5,767,930 12.42 12.73 12.03 1,569,000 2,052,970 -18.7
19/06/2018
12.21
 13,163,240 12.35 12.57 11.94 214,930 3,811,750 -137.6
18/06/2018
12.80
 7,388,100 13.59 13.59 12.80 697,550 3,174,230 -102.7
15/06/2018
13.69
 4,820,810 13.53 13.69 13.31 1,581,780 2,690,340 -46.7
14/06/2018
13.56
 6,574,380 13.94 14.15 13.55 1,205,730 4,097,670 -125.5
13/06/2018
13.82
 3,666,430 13.50 13.88 13.47 629,350 1,399,210 -33.4
12/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
12/06/2018
13.53
 10,591,380 14.10 14.10 13.27 1,963,590 4,995,570 -131.0
11/06/2018
13.78
 8,041,000 13.87 14.03 13.76 1,457,490 2,537,530 -65.8
08/06/2018
13.94
 3,600,330 14.10 14.10 13.92 967,640 631,750 20.6
07/06/2018
14.07
 5,446,810 13.87 14.19 13.82 2,777,480 1,281,620 87.8
06/06/2018
13.82
 6,063,330 13.46 13.87 13.30 1,619,420 1,829,940 -15.5
05/06/2018
13.42
 6,122,250 13.64 13.69 13.30 1,037,280 1,001,680 2.2
04/06/2018
13.64
 5,646,190 13.17 13.64 13.03 2,648,550 704,510 113.1
01/06/2018
12.96
 6,643,770 12.85 13.05 12.76 2,007,580 867,590 65.0
31/05/2018
12.76
 9,232,180 12.03 12.76 12.01 4,215,780 2,308,300 105.2
30/05/2018
12.01
 6,303,310 11.85 12.14 11.57 2,394,650 1,359,410 55.3
29/05/2018
11.82
 4,982,880 11.07 11.85 11.07 1,906,620 707,620 61.3
28/05/2018
11.07
 5,307,490 11.51 11.82 11.07 70,580 1,166,250 -54.9
25/05/2018
11.85
 5,347,460 11.91 12.12 11.78 3,023,670 1,299,230 91.3
24/05/2018
11.91
 3,650,040 11.82 11.91 11.73 2,126,110 1,024,410 57.2
23/05/2018
11.76
 3,291,430 11.44 11.82 11.44 711,030 951,670 -12.3
22/05/2018
11.48
 6,301,030 12.03 12.05 11.48 88,840 1,956,260 -96.4
21/05/2018
12.10
 2,366,300 12.39 12.42 12.10 379,450 1,207,390 -44.6
18/05/2018
12.26
 3,743,020 12.10 12.26 11.94 315,900 1,310,570 -52.7
17/05/2018
12.05
 4,117,510 12.28 12.32 12.01 130,490 1,211,660 -57.6
16/05/2018
12.28
 3,144,190 12.53 12.78 12.26 343,100 1,409,340 -58.4
15/05/2018
12.60
 2,482,800 12.71 12.78 12.55 494,120 1,076,970 -32.4
14/05/2018
12.69
 2,798,580 12.76 12.80 12.51 910,930 1,389,840 -26.5
11/05/2018
12.67
 2,728,770 12.42 12.69 12.39 610,010 775,250 -9.2
10/05/2018
12.55
 2,628,190 12.89 12.94 12.51 826,660 286,190 30.4
09/05/2018
12.96
 2,016,460 12.92 13.07 12.76 748,520 805,230 -3.2
08/05/2018
12.96
 4,689,060 12.71 13.17 12.55 2,601,810 819,130 99.7
07/05/2018
12.73
 3,773,870 12.37 12.73 12.26 389,230 760,170 -20.4
04/05/2018
12.28
 2,599,490 12.46 12.57 12.26 6,218,030 7,223,070 -54.6
03/05/2018
12.35
 5,325,700 12.35 12.39 12.14 2,565,860 4,964,230 -129.3
02/05/2018
12.37
 4,197,690 12.37 12.60 12.12 2,303,210 1,517,520 42.9
27/04/2018
12.23
 5,135,100 12.16 12.28 11.78 674,760 2,000,450 -69.9
26/04/2018
12.16
 4,650,560 12.73 12.92 12.07 687,420 1,173,940 -27.1
24/04/2018
12.73
 3,808,590 12.62 12.94 12.51 254,710 1,606,960 -75.8
23/04/2018
12.64
 2,822,400 13.39 13.39 12.62 230,020 529,270 -17.1
20/04/2018
13.37
 3,297,740 12.96 13.37 12.78 839,490 362,340 27.5
19/04/2018
12.96
 5,118,490 13.32 13.44 12.96 820,160 895,890 -4.5
18/04/2018
13.42
 2,757,790 13.62 13.69 13.42 753,760 1,149,080 -23.6
17/04/2018
13.57
 3,369,400 13.73 13.73 13.42 581,220 1,117,170 -32.0
16/04/2018
13.67
 2,178,130 13.76 13.87 13.67 298,370 323,740 -1.5
13/04/2018
13.92
 3,273,780 14.10 14.12 13.85 1,107,220 489,860 37.8
12/04/2018
14.03
 4,513,010 13.69 14.07 13.62 1,803,560 977,750 50.6
11/04/2018
13.76
 7,191,440 13.87 14.10 13.73 1,864,530 2,404,630 -32.8
10/04/2018
13.82
 4,651,830 13.82 13.89 13.67 7,128,516 6,986,506 8.6
09/04/2018
13.82
 4,479,210 13.78 13.92 13.64 1,625,090 1,187,420 26.6
06/04/2018
13.73
 4,899,110 13.35 13.73 13.30 3,410,860 1,059,090 137.8
05/04/2018
13.37
 2,089,950 13.48 13.51 13.32 620,450 576,350 2.6
04/04/2018
13.42
 2,908,600 13.42 13.48 13.30 1,344,860 795,020 32.4
03/04/2018
13.30
 6,349,810 13.42 13.53 13.07 876,280 1,158,610 -16.5
02/04/2018
13.42
 6,093,790 13.76 13.78 13.42 1,075,040 768,800 18.4
30/03/2018
13.73
 2,577,560 13.92 13.94 13.67 698,080 44,420 39.6
29/03/2018
13.82
 3,683,450 13.64 13.92 13.60 2,340,540 814,350 92.4
28/03/2018
13.62
 2,410,560 13.51 13.69 13.37 526,150 379,030 8.8
27/03/2018
13.51
 5,798,310 13.32 13.62 13.32 993,200 1,109,490 -6.8
26/03/2018
13.39
 11,065,710 13.80 13.94 13.30 656,990 4,325,720 -219.3
23/03/2018
13.96
 5,420,930 13.76 14.10 13.76 820,050 401,080 25.7
22/03/2018
14.28
 6,581,870 14.33 14.62 14.21 1,602,440 134,820 93.0
21/03/2018
14.33
 4,866,590 14.01 14.42 14.01 1,799,290 101,390 106.6
20/03/2018
13.98
 3,422,270 14.28 14.30 13.98 415,120 390,270 1.6
19/03/2018
14.35
 5,218,860 13.87 14.53 13.87 2,108,080 557,980 97.2
16/03/2018
13.69
 9,631,780 13.69 13.85 13.55 1,422,320 5,550,890 -248.5
15/03/2018
13.78
 4,149,230 13.98 13.98 13.73 774,440 295,330 29.2
14/03/2018
14.05
 2,654,570 14.07 14.17 14.03 275,180 102,860 10.7
13/03/2018
13.98
 2,925,900 14.07 14.10 13.92 927,460 582,750 21.2
12/03/2018
14.10
 2,965,770 14.10 14.19 13.96 623,890 32,710 36.6
09/03/2018
13.98
 4,792,550 14.10 14.19 13.92 1,669,030 1,116,250 34.2
08/03/2018
14.05
 4,777,230 13.85 14.23 13.67 763,230 562,550 12.3
07/03/2018
13.89
 6,712,590 13.98 14.53 13.76 219,200 1,097,520 -54.5
06/03/2018
14.53
 8,543,250 14.10 14.58 13.46 1,076,940 823,850 16.2
05/03/2018
14.03
 18,962,710 15.05 15.08 14.03 920,200 4,065,860 -199.7
02/03/2018
15.08
 7,746,200 14.80 15.17 14.71 2,503,960 2,140,370 24.4
01/03/2018
15.17
 6,516,250 14.98 15.42 14.78 306,310 475,700 -11.3
28/02/2018
15.01
 11,050,630 14.44 15.01 14.30 1,580,310 3,176,220 -102.7
27/02/2018
14.58
 7,780,430 14.76 14.76 14.42 2,572,320 2,470,390 6.6
26/02/2018
14.64
 8,761,510 14.30 14.69 14.14 707,480 1,007,600 -18.9
23/02/2018
14.01
 10,695,740 13.42 14.10 13.37 1,301,790 3,408,600 -126.8
22/02/2018
13.39
 4,928,900 13.53 13.55 13.35 477,350 1,947,670 -86.9
21/02/2018
13.64
 8,779,720 13.98 14.05 13.57 2,164,460 5,364,730 -194.2
13/02/2018
13.78
 5,281,840 13.42 13.89 13.42 316,520 3,063,770 -164.8
12/02/2018
13.37
 6,576,890 13.26 13.57 13.17 821,210 4,718,180 -228.0
09/02/2018
13.26
 9,028,840 12.92 13.51 12.92 1,830,810 5,032,710 -186.5
08/02/2018
13.57
 4,633,450 13.53 13.82 13.37 1,805,000 1,224,370 34.6
07/02/2018
13.53
 5,682,060 13.76 13.98 13.44 1,374,390 3,289,630 -114.4

Chính sách bảo mật | Điều khoản sử dụng |