CTCP Tập đoàn Hòa Phát (hpg)

27.05
-0.45
(-1.64%)
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
(2024-10-14) 		0.45 1.66% 375,972,900 -7,619,185 -197.3
26.30
27.70
27.50
2 tháng
(2024-09-13) 		2.50 10% 879,856,700 -21,948,888 -554.1
24.85
27.70
27.50
3 tháng
(2024-08-14) 		2.05 8.06% 1,284,498,800 -105,442,941 -2,695.9
24.85
27.70
27.50
6 tháng
(2024-05-16) 		-1.23 -4.27% 2,667,392,500 -184,324,164 -4,887.2
24.85
29.60
27.50
12 tháng
(2023-11-20) 		3.27 13.51% 5,569,742,200 -179,953,975 -4,729.1
23.50
29.60
27.50
24 tháng
(2022-11-23) 		14.95 119.20% 11,647,708,800 146,501,970 1,682.9
12.55
29.60
27.50
36 tháng
(2021-11-29) 		-5.80 -17.42% 17,465,025,300 -99,322,213 -6,706.6
11
35.16
27.50
60 tháng
(2019-12-09) 		17.49 174.59% 26,761,816,260 -575,943,327 -27,593.2
6.70
39.91
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
13.04
 7,178,290 12.49 13.04 12.35 2,627,450 1,470,930 46.2
21/06/2018
12.49
 3,879,280 12.73 12.73 12.42 1,691,860 626,280 41.9
20/06/2018
12.73
 5,767,930 12.21 12.73 12.03 1,569,000 2,052,970 -18.7
19/06/2018
12.21
 13,163,240 12.80 12.80 11.94 214,930 3,811,750 -137.6
18/06/2018
12.80
 7,388,100 13.69 13.69 12.80 697,550 3,174,230 -102.7
15/06/2018
13.69
 4,820,810 13.56 13.69 13.31 1,581,780 2,690,340 -46.7
14/06/2018
13.56
 6,574,380 13.82 14.15 13.55 1,205,730 4,097,670 -125.5
13/06/2018
13.82
 3,666,430 13.53 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 13.78 14.10 13.27 1,963,590 4,995,570 -131.0
11/06/2018
13.78
 8,041,000 13.94 14.03 13.76 1,457,490 2,537,530 -65.8
08/06/2018
13.94
 3,600,330 14.07 14.10 13.92 967,640 631,750 20.6
07/06/2018
14.07
 5,446,810 13.82 14.19 13.82 2,777,480 1,281,620 87.8
06/06/2018
13.82
 6,063,330 13.42 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 12.96 13.64 13.03 2,648,550 704,510 113.1
01/06/2018
12.96
 6,643,770 12.76 13.05 12.76 2,007,580 867,590 65.0
31/05/2018
12.76
 9,232,180 12.01 12.76 12.01 4,215,780 2,308,300 105.2
30/05/2018
12.01
 6,303,310 11.82 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 11.85 11.85 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 11.76 11.91 11.73 2,126,110 1,024,410 57.2
23/05/2018
11.76
 3,291,430 11.48 11.82 11.44 711,030 951,670 -12.3
22/05/2018
11.48
 6,301,030 12.10 12.10 11.48 88,840 1,956,260 -96.4
21/05/2018
12.10
 2,366,300 12.26 12.42 12.10 379,450 1,207,390 -44.6
18/05/2018
12.26
 3,743,020 12.05 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 12.60 12.78 12.26 343,100 1,409,340 -58.4
15/05/2018
12.60
 2,482,800 12.69 12.78 12.55 494,120 1,076,970 -32.4
14/05/2018
12.69
 2,798,580 12.67 12.80 12.51 910,930 1,389,840 -26.5
11/05/2018
12.67
 2,728,770 12.55 12.69 12.39 610,010 775,250 -9.2
10/05/2018
12.55
 2,628,190 12.96 12.96 12.51 826,660 286,190 30.4
09/05/2018
12.96
 2,016,460 12.96 13.07 12.76 748,520 805,230 -3.2
08/05/2018
12.96
 4,689,060 12.73 13.17 12.55 2,601,810 819,130 99.7
07/05/2018
12.73
 3,773,870 12.28 12.73 12.26 389,230 760,170 -20.4
04/05/2018
12.28
 2,599,490 12.35 12.57 12.26 6,218,030 7,223,070 -54.6
03/05/2018
12.35
 5,325,700 12.37 12.39 12.14 2,565,860 4,964,230 -129.3
02/05/2018
12.37
 4,197,690 12.23 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 12.64 12.94 12.51 254,710 1,606,960 -75.8
23/04/2018
12.64
 2,822,400 13.37 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 13.42 13.44 12.96 820,160 895,890 -4.5
18/04/2018
13.42
 2,757,790 13.57 13.69 13.42 753,760 1,149,080 -23.6
17/04/2018
13.57
 3,369,400 13.67 13.73 13.42 581,220 1,117,170 -32.0
16/04/2018
13.67
 2,178,130 13.92 13.92 13.67 298,370 323,740 -1.5
13/04/2018
13.92
 3,273,780 14.03 14.12 13.85 1,107,220 489,860 37.8
12/04/2018
14.03
 4,513,010 13.76 14.07 13.62 1,803,560 977,750 50.6
11/04/2018
13.76
 7,191,440 13.82 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 13.73 13.92 13.64 1,625,090 1,187,420 26.6
06/04/2018
13.73
 4,899,110 13.37 13.73 13.30 3,410,860 1,059,090 137.8
05/04/2018
13.37
 2,089,950 13.42 13.51 13.32 620,450 576,350 2.6
04/04/2018
13.42
 2,908,600 13.30 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 13.73 13.78 13.42 1,075,040 768,800 18.4
30/03/2018
13.73
 2,577,560 13.82 13.94 13.67 698,080 44,420 39.6
29/03/2018
13.82
 3,683,450 13.62 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 13.39 13.62 13.32 993,200 1,109,490 -6.8
26/03/2018
13.39
 11,065,710 13.96 13.96 13.30 656,990 4,325,720 -219.3
23/03/2018
13.96
 5,420,930 14.28 14.28 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 13.98 14.42 14.01 1,799,290 101,390 106.6
20/03/2018
13.98
 3,422,270 14.35 14.35 13.98 415,120 390,270 1.6
19/03/2018
14.35
 5,218,860 13.69 14.53 13.87 2,108,080 557,980 97.2
16/03/2018
13.69
 9,631,780 13.78 13.85 13.55 1,422,320 5,550,890 -248.5
15/03/2018
13.78
 4,149,230 14.05 14.05 13.73 774,440 295,330 29.2
14/03/2018
14.05
 2,654,570 13.98 14.17 14.03 275,180 102,860 10.7
13/03/2018
13.98
 2,925,900 14.10 14.10 13.92 927,460 582,750 21.2
12/03/2018
14.10
 2,965,770 13.98 14.19 13.96 623,890 32,710 36.6
09/03/2018
13.98
 4,792,550 14.05 14.19 13.92 1,669,030 1,116,250 34.2
08/03/2018
14.05
 4,777,230 13.89 14.23 13.67 763,230 562,550 12.3
07/03/2018
13.89
 6,712,590 14.53 14.53 13.76 219,200 1,097,520 -54.5
06/03/2018
14.53
 8,543,250 14.03 14.58 13.46 1,076,940 823,850 16.2
05/03/2018
14.03
 18,962,710 15.08 15.08 14.03 920,200 4,065,860 -199.7
02/03/2018
15.08
 7,746,200 15.17 15.17 14.71 2,503,960 2,140,370 24.4
01/03/2018
15.17
 6,516,250 15.01 15.42 14.78 306,310 475,700 -11.3
28/02/2018
15.01
 11,050,630 14.58 15.01 14.30 1,580,310 3,176,220 -102.7
27/02/2018
14.58
 7,780,430 14.64 14.76 14.42 2,572,320 2,470,390 6.6
26/02/2018
14.64
 8,761,510 14.01 14.69 14.14 707,480 1,007,600 -18.9
23/02/2018
14.01
 10,695,740 13.39 14.10 13.37 1,301,790 3,408,600 -126.8
22/02/2018
13.39
 4,928,900 13.64 13.64 13.35 477,350 1,947,670 -86.9
21/02/2018
13.64
 8,779,720 13.78 14.05 13.57 2,164,460 5,364,730 -194.2
13/02/2018
13.78
 5,281,840 13.37 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 13.57 13.57 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 13.19 13.98 13.44 1,374,390 3,289,630 -114.4
06/02/2018
13.19
 14,973,300 12.96 13.51 12.07 2,301,130 2,596,540 -11.6
05/02/2018
12.96
 7,317,220 13.89 13.89 12.96 806,460 1,170,250 -21.4
02/02/2018
13.89
 3,673,050 13.87 13.96 13.57 553,700 1,241,140 -41.6
01/02/2018
13.87
 2,813,090 14.17 14.33 13.76 205,070 548,730 -21.1
31/01/2018
14.17
 5,541,660 13.94 14.51 13.87 2,034,680 1,620,720 25.9
30/01/2018
13.94
 10,291,630 13.98 13.98 13.30 2,149,130 3,910,200 -105.4
29/01/2018
13.98
 5,100,130 14.53 14.78 13.98 400,960 2,349,880 -121.0
26/01/2018
14.53
 4,998,360 13.98 14.67 13.87 890,670 1,217,430 -20.0
25/01/2018
13.98
 13,773,130 14.46 14.78 13.87 3,613,030 7,009,450 -211.9
22/01/2018
14.46
 6,662,390 13.57 14.51 13.53 1,944,940 1,580,980 22.3

Chính sách bảo mật | Điều khoản sử dụng |