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)
14/09/2017
8.34
 2,979,310 8.41 8.48 8.30 547,020 723,090 -6.4
13/09/2017
8.39
 5,917,410 8.12 8.39 8.09 1,757,870 312,150 52.5
12/09/2017
8.06
 3,157,390 8.03 8.06 7.94 239,260 1,078,860 -29.5
11/09/2017
8.03
 2,957,540 8.16 8.19 8.03 294,930 450,530 -5.5
08/09/2017
8.17
 4,192,570 8.07 8.20 8.02 176,160 247,560 -2.6
07/09/2017
8.07
 5,304,750 8.21 8.21 8.03 1,042,950 976,910 2.3
06/09/2017
8.19
 6,081,580 8.05 8.19 8.05 1,970,270 2,298,280 -11.7
05/09/2017
8.05
 3,246,220 7.98 8.06 7.95 904,070 542,040 12.8
01/09/2017
7.98
 2,819,890 7.97 8.00 7.92 649,970 238,750 14.4
31/08/2017
7.97
 3,918,570 7.91 8.04 7.91 909,400 574,610 11.8
30/08/2017
7.92
 3,576,470 7.83 7.96 7.83 651,470 435,230 7.5
29/08/2017
7.83
 5,137,980 7.80 7.91 7.79 460,530 816,820 -12.2
28/08/2017
7.82
 5,261,300 7.73 7.82 7.71 560,760 266,290 10.1
25/08/2017
7.71
 5,658,750 7.64 7.72 7.63 391,400 154,080 8.0
24/08/2017
7.66
 3,342,600 7.57 7.70 7.57 321,180 463,660 -4.8
23/08/2017
7.62
 2,082,950 7.51 7.62 7.49 27,240 131,590 -3.5
22/08/2017
7.56
 2,976,640 7.48 7.61 7.46 596,800 356,140 8.0
21/08/2017
7.53
 3,275,910 7.66 7.67 7.51 216,990 1,246,160 -34.4
18/08/2017
7.67
 3,031,150 7.62 7.73 7.58 678,410 283,240 13.4
17/08/2017
7.65
 3,100,480 7.79 7.79 7.65 291,460 283,720 0.3
16/08/2017
7.79
 7,328,470 7.62 7.79 7.57 1,160,050 334,750 28.0
15/08/2017
7.62
 4,573,670 7.82 7.82 7.59 511,960 913,750 -13.6
14/08/2017
7.73
 6,421,140 7.44 7.73 7.42 1,549,500 210,340 44.9
11/08/2017
7.44
 2,919,330 7.26 7.45 7.26 600,380 256,110 11.2
10/08/2017
7.28
 1,892,780 7.23 7.28 7.22 286,480 4,060 9.0
09/08/2017
7.24
 2,387,220 7.30 7.34 7.22 630,810 100,460 17.0
08/08/2017
7.34
 1,428,790 7.36 7.38 7.32 656,820 20,990 20.5
07/08/2017
7.33
 1,487,440 7.28 7.36 7.25 671,750 207,530 15.0
04/08/2017
7.28
 1,588,200 7.32 7.34 7.26 153,130 220,800 -2.2
03/08/2017
7.34
 1,338,210 7.34 7.39 7.31 727,870 137,980 19.1
02/08/2017
7.34
 2,158,020 7.39 7.42 7.33 1,063,200 285,310 25.3
01/08/2017
7.44
 3,792,470 7.28 7.48 7.28 2,348,970 521,470 59.7
31/07/2017
7.34
 3,079,000 7.30 7.37 7.24 1,662,220 224,570 46.1
28/07/2017
7.38
 1,550,080 7.34 7.45 7.34 619,750 51,000 18.4
27/07/2017
7.38
 1,492,240 7.47 7.47 7.37 447,620 160,530 9.4
26/07/2017
7.46
 2,780,360 7.32 7.48 7.29 1,039,550 39,800 32.6
25/07/2017
7.28
 2,302,570 7.15 7.32 7.15 1,125,760 409,700 22.8
24/07/2017
7.19
 3,045,580 7.08 7.23 7.07 1,730,340 1,304,550 13.4
21/07/2017
7.14
 4,577,090 7.17 7.21 7.12 2,206,890 1,403,180 25.3
20/07/2017
7.20
 5,852,240 7.14 7.22 7.00 3,100,560 2,882,360 6.9
19/07/2017
7.23
 3,961,970 7.29 7.36 7.23 4,232,850 3,669,470 18.0
18/07/2017
7.29
 7,643,890 7.23 7.31 7.16 4,536,600 2,708,890 58.3
17/07/2017
7.47
 5,055,550 7.67 7.67 7.39 1,933,320 2,815,290 -29.1
14/07/2017
7.66
 3,809,400 7.72 7.83 7.66 277,680 1,295,850 -34.5
13/07/2017
7.64
 2,996,090 7.51 7.64 7.48 1,617,250 1,812,220 -6.6
12/07/2017
7.50
 3,529,680 7.50 7.55 7.44 1,429,100 1,594,220 -5.4
11/07/2017
7.48
 5,710,870 7.55 7.55 7.32 4,358,690 3,712,010 21.3
10/07/2017
7.53
 5,380,960 7.50 7.57 7.49 2,174,630 877,040 42.8
07/07/2017
7.50
 5,284,990 7.62 7.63 7.49 2,255,570 1,977,680 9.1
06/07/2017
7.57
 5,624,250 7.50 7.62 7.48 2,476,140 1,624,080 28.3
05/07/2017
7.48
 3,003,200 7.56 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 7.14 7.28 7.09 4,021,440 211,600 121.4
29/06/2017
7.08
 4,514,140 6.97 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 6.98 7.04 6.95 552,070 520,170 1.0
23/06/2017
7.00
 3,030,110 7.00 7.00 6.94 931,920 209,260 22.2
22/06/2017
6.99
 2,123,300 6.95 7.01 6.94 279,490 322,550 -1.3
21/06/2017
6.96
 3,868,940 7.00 7.00 6.90 212,180 560,370 -10.6
20/06/2017
7.03
 3,360,510 6.91 7.03 6.91 829,650 219,060 18.8
19/06/2017
6.94
 4,579,560 7.05 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 7.19 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 6.72 6.76 6.67 1,858,800 239,850 51.0
13/06/2017
6.68
 3,739,790 6.56 6.68 6.55 879,770 549,900 10.3
12/06/2017
6.58
 4,399,880 6.67 6.68 6.56 667,560 85,400 18.1
09/06/2017
6.69
 3,949,410 6.69 6.75 6.66 700,860 216,770 15.2
08/06/2017
6.71
 5,384,820 6.71 6.75 6.64 708,270 91,070 19.4
07/06/2017
6.68
 8,211,260 6.52 6.71 6.52 1,386,890 272,740 34.9
06/06/2017
6.49
 7,122,100 6.37 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 6.54 6.54 6.42 1,507,830 36,670 44.6
31/05/2017
6.47
 8,341,190 6.24 6.58 6.24 2,626,120 47,760 77.9
30/05/2017
6.25
 3,388,780 6.35 6.35 6.25 785,900 108,630 20.0
29/05/2017
6.34
 4,611,820 6.24 6.37 6.24 897,510 14,550 26.2
26/05/2017
6.22
 1,846,100 6.24 6.26 6.19 192,000 21,590 5.0
25/05/2017
6.25
 2,081,150 6.26 6.31 6.23 653,070 312,810 10.0
24/05/2017
6.25
 3,289,470 6.17 6.27 6.16 1,023,700 398,440 18.3
23/05/2017
6.18
 3,362,870 6.19 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 6.11 6.13 6.05 304,380 389,050 -2.4
18/05/2017
6.07
 3,916,890 6.17 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 6.41 6.47 6.41 1,225,770 571,100 19.8
10/05/2017
6.39
 3,910,870 6.39 6.44 6.37 895,650 885,170 0.3
09/05/2017
6.32
 4,265,190 6.23 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 6.21 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 6.22 6.27 6.21 1,996,520 3,146,530 -33.6
27/04/2017
6.28
 6,407,120 6.24 6.32 6.11 1,134,960 869,620 7.9
26/04/2017
6.22
 4,574,520 6.32 6.32 6.11 262,330 632,500 -10.8
25/04/2017
6.34
 3,193,390 6.39 6.43 6.31 400,900 16,480 11.5

Chính sách bảo mật | Điều khoản sử dụng |