CTCP Tập đoàn Hòa Phát (hpg)

25.65
0.40
(1.58%)
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
(2024-08-21) 		-0.50 -1.91% 405,195,100 -76,898,977 -1,969.9
24.85
26.15
25.65
2 tháng
(2024-07-22) 		-2.40 -8.56% 848,073,000 -125,081,675 -3,212.1
24.85
28.05
25.65
3 tháng
(2024-06-24) 		-3.05 -10.63% 1,219,382,500 -136,074,046 -3,526.2
24.85
29
25.65
6 tháng
(2024-03-25) 		-1.80 -6.57% 2,598,097,800 -151,406,019 -3,981.7
24.85
29.60
25.65
12 tháng
(2023-09-26) 		1.83 7.69% 5,642,882,900 -155,893,431 -4,142.9
20.73
29.60
25.65
24 tháng
(2022-10-03) 		7.70 42.86% 12,267,822,900 66,404,359 283.3
11
29.60
25.65
36 tháng
(2021-10-06) 		-12.95 -33.55% 17,772,406,700 -137,390,586 -9,050.6
11
39.91
25.65
60 tháng
(2019-10-17) 		16.79 189.63% 26,199,811,500 -553,099,712 -27,038.9
6.70
39.91
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
7.50
 5,284,990 7.57 7.63 7.49 2,255,570 1,977,680 9.1
06/07/2017
7.57
 5,624,250 7.48 7.62 7.48 2,476,140 1,624,080 28.3
05/07/2017
7.48
 3,003,200 7.50 7.56 7.44 466,410 992,680 -17.3
04/07/2017
7.50
 4,802,760 7.50 7.63 7.47 1,071,570 332,080 24.5
03/07/2017
7.50
 7,979,110 7.28 7.73 7.28 2,599,860 174,350 80.3
30/06/2017
7.28
 7,332,030 7.08 7.28 7.09 4,021,440 211,600 121.4
29/06/2017
7.08
 4,514,140 6.98 7.15 6.97 620,160 77,220 16.8
28/06/2017
6.98
 1,958,450 6.97 6.99 6.95 551,780 24,110 16.2
27/06/2017
6.97
 2,673,780 7.01 7.01 6.96 1,722,690 1,228,480 15.2
26/06/2017
7.01
 2,511,280 7.00 7.04 6.95 552,070 520,170 1.0
23/06/2017
7.00
 3,030,110 6.99 7.00 6.94 931,920 209,260 22.2
22/06/2017
6.99
 2,123,300 6.96 7.01 6.94 279,490 322,550 -1.3
21/06/2017
6.96
 3,868,940 7.03 7.03 6.90 212,180 560,370 -10.6
20/06/2017
7.03
 3,360,510 6.94 7.03 6.91 829,650 219,060 18.8
19/06/2017
6.94
 4,579,560 7.01 7.07 6.91 244,860 1,161,740 -28.0
16/06/2017: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
16/06/2017
7.01
 9,519,180 6.90 7.21 6.97 955,050 4,309,310 -103.5
15/06/2017
6.90
 11,733,730 6.74 6.94 6.74 4,777,150 270,060 145.5
14/06/2017
6.74
 4,805,780 6.68 6.76 6.67 1,858,800 239,850 51.0
13/06/2017
6.68
 3,739,790 6.58 6.68 6.55 879,770 549,900 10.3
12/06/2017
6.58
 4,399,880 6.69 6.69 6.56 667,560 85,400 18.1
09/06/2017
6.69
 3,949,410 6.71 6.75 6.66 700,860 216,770 15.2
08/06/2017
6.71
 5,384,820 6.68 6.75 6.64 708,270 91,070 19.4
07/06/2017
6.68
 8,211,260 6.49 6.71 6.52 1,386,890 272,740 34.9
06/06/2017
6.49
 7,122,100 6.38 6.49 6.34 2,101,070 83,810 61.0
05/06/2017
6.38
 4,605,780 6.39 6.44 6.35 492,560 43,000 13.5
02/06/2017
6.39
 3,559,100 6.45 6.46 6.35 755,560 12,920 22.4
01/06/2017
6.45
 3,916,570 6.47 6.54 6.42 1,507,830 36,670 44.6
31/05/2017
6.47
 8,341,190 6.25 6.58 6.24 2,626,120 47,760 77.9
30/05/2017
6.25
 3,388,780 6.34 6.35 6.25 785,900 108,630 20.0
29/05/2017
6.34
 4,611,820 6.22 6.37 6.24 897,510 14,550 26.2
26/05/2017
6.22
 1,846,100 6.25 6.26 6.19 192,000 21,590 5.0
25/05/2017
6.25
 2,081,150 6.25 6.31 6.23 653,070 312,810 10.0
24/05/2017
6.25
 3,289,470 6.18 6.27 6.16 1,023,700 398,440 18.3
23/05/2017
6.18
 3,362,870 6.15 6.19 6.15 1,183,850 419,720 22.1
22/05/2017
6.15
 2,366,700 6.11 6.24 6.11 304,360 53,790 7.3
19/05/2017
6.11
 2,576,500 6.07 6.13 6.05 304,380 389,050 -2.4
18/05/2017
6.07
 3,916,890 6.18 6.22 6.07 105,120 466,930 -10.4
17/05/2017
6.18
 2,510,930 6.17 6.26 6.17 70,310 376,240 -8.9
16/05/2017
6.17
 5,684,020 6.28 6.29 6.17 144,210 520,510 -11.0
15/05/2017
6.28
 3,426,170 6.32 6.33 6.27 489,160 238,100 7.4
12/05/2017
6.32
 3,027,090 6.42 6.43 6.28 185,920 202,990 -0.5
11/05/2017
6.42
 3,986,120 6.39 6.47 6.41 1,225,770 571,100 19.8
10/05/2017
6.39
 3,910,870 6.32 6.44 6.37 895,650 885,170 0.3
09/05/2017
6.32
 4,265,190 6.21 6.34 6.19 53,370 792,490 -21.9
08/05/2017
6.21
 3,316,640 6.22 6.24 6.19 36,710 427,260 -11.4
05/05/2017
6.22
 2,495,480 6.22 6.24 6.22 50,590 50,070 0.0
04/05/2017
6.22
 2,558,020 6.19 6.26 6.19 136,170 246,990 -3.3
03/05/2017
6.19
 2,315,880 6.26 6.28 6.19 4,360 212,580 -6.1
28/04/2017
6.26
 7,712,150 6.28 6.28 6.21 1,996,520 3,146,530 -33.6
27/04/2017
6.28
 6,407,120 6.22 6.32 6.11 1,134,960 869,620 7.9
26/04/2017
6.22
 4,574,520 6.34 6.34 6.11 262,330 632,500 -10.8
25/04/2017
6.34
 3,193,390 6.40 6.43 6.31 400,900 16,480 11.5
24/04/2017
6.40
 2,528,340 6.48 6.50 6.37 204,790 463,230 -7.8
21/04/2017
6.48
 1,963,090 6.48 6.52 6.43 534,630 46,050 14.9
20/04/2017
6.48
 2,167,010 6.59 6.60 6.48 622,600 585,110 1.2
19/04/2017
6.59
 4,167,070 6.44 6.60 6.45 1,264,310 557,200 21.7
18/04/2017
6.44
 5,291,790 6.49 6.54 6.40 348,560 608,690 -7.8
17/04/2017
6.49
 4,472,670 6.58 6.61 6.46 207,620 1,151,530 -28.8
14/04/2017
6.58
 3,510,790 6.71 6.71 6.49 44,100 57,020 -0.4
13/04/2017
6.71
 3,009,260 6.73 6.76 6.68 1,561,930 357,680 38.0
12/04/2017
6.73
 4,231,190 6.79 6.79 6.68 2,174,630 277,420 60.0
11/04/2017
6.79
 3,139,100 6.80 6.82 6.76 1,430,040 132,560 41.4
10/04/2017
6.80
 4,318,150 6.78 6.82 6.73 1,720,210 376,360 42.9
07/04/2017
6.78
 4,327,880 6.69 6.82 6.61 1,303,560 374,960 29.6
05/04/2017
6.69
 4,587,810 6.88 6.88 6.68 532,680 904,280 -11.8
04/04/2017
6.88
 7,700,040 6.80 7.09 6.80 2,076,560 1,111,230 31.5
03/04/2017
6.80
 4,490,760 6.50 6.81 6.52 1,186,110 219,680 30.2
31/03/2017
6.50
 3,390,840 6.38 6.56 6.39 379,350 80,500 9.1
30/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
30/03/2017
6.38
 8,091,460 6.16 6.46 6.28 1,038,190 371,530 19.9
29/03/2017
6.16
 5,883,840 6.10 6.19 6.08 1,878,440 394,550 64.3
28/03/2017
6.10
 2,948,930 6.11 6.13 6.05 247,370 574,910 -14.0
27/03/2017
6.11
 3,248,280 6.11 6.15 6.10 338,320 105,200 10.1
24/03/2017
6.11
 2,938,830 6.07 6.12 6.07 1,039,160 9,440 44.2
23/03/2017
6.07
 2,599,800 6.02 6.09 6.02 520,690 44,100 20.4
22/03/2017
6.02
 2,598,780 6.08 6.12 6.00 302,960 96,470 8.9
21/03/2017
6.08
 3,582,260 5.94 6.09 6.02 714,400 5,360 30.3
20/03/2017
5.94
 958,720 5.86 5.95 5.90 148,350 14,900 5.6
17/03/2017
5.86
 4,447,530 5.93 5.98 5.86 656,270 3,193,800 -104.8
16/03/2017
5.93
 988,750 5.90 5.95 5.92 386,610 45,330 14.3
15/03/2017
5.90
 2,582,180 5.97 5.97 5.88 942,020 186,160 31.5
14/03/2017
5.97
 1,597,180 5.97 5.99 5.96 763,930 17,410 31.4
13/03/2017
5.97
 1,984,280 5.97 5.99 5.93 1,345,890 195,570 48.3
10/03/2017
5.97
 6,007,990 5.96 6.10 5.95 2,055,010 413,500 69.6
09/03/2017
5.96
 4,294,340 5.85 5.98 5.85 2,561,860 1,062,160 62.8
08/03/2017
5.85
 2,014,690 5.85 5.86 5.83 1,318,260 1,300,720 0.7
07/03/2017
5.85
 1,917,450 5.85 5.89 5.83 114,390 595,350 -19.8
06/03/2017
5.85
 2,560,640 5.82 5.89 5.79 679,840 1,097,550 -17.2
03/03/2017
5.82
 1,779,190 5.96 5.96 5.82 845,850 1,167,460 -13.3
02/03/2017
5.96
 7,913,230 5.80 5.97 5.80 4,499,910 1,064,330 143.4
01/03/2017
5.80
 3,802,640 5.68 5.82 5.59 6,810 411,640 -16.4
28/02/2017
5.68
 2,358,760 5.71 5.78 5.68 337,030 580,200 -9.8
27/02/2017
5.71
 3,949,350 5.74 5.74 5.66 843,770 681,020 6.5
24/02/2017
5.74
 2,402,300 5.76 5.78 5.69 367,110 209,180 6.4
23/02/2017
5.76
 4,527,400 5.71 5.80 5.69 777,640 1,157,690 -15.4
22/02/2017
5.71
 7,920,920 6.00 6.01 5.68 520,660 1,661,120 -46.6
21/02/2017
6.00
 4,324,840 5.96 6.02 5.91 212,280 146,950 2.8
20/02/2017
5.96
 13,251,990 6.29 6.29 5.90 528,620 375,990 6.4
17/02/2017
6.29
 5,439,270 6.34 6.34 6.22 119,310 87,850 1.4
16/02/2017
6.34
 4,491,020 6.41 6.44 6.34 459,020 136,060 14.6
15/02/2017
6.41
 3,767,830 6.40 6.44 6.36 331,620 141,750 8.6

Chính sách bảo mật | Điều khoản sử dụng |