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)
21/04/2017
6.48
 1,963,090 6.47 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 6.48 6.60 6.45 1,264,310 557,200 21.7
18/04/2017
6.44
 5,291,790 6.52 6.54 6.40 348,560 608,690 -7.8
17/04/2017
6.49
 4,472,670 6.59 6.61 6.46 207,620 1,151,530 -28.8
14/04/2017
6.58
 3,510,790 6.65 6.69 6.49 44,100 57,020 -0.4
13/04/2017
6.71
 3,009,260 6.71 6.76 6.68 1,561,930 357,680 38.0
12/04/2017
6.73
 4,231,190 6.77 6.78 6.68 2,174,630 277,420 60.0
11/04/2017
6.79
 3,139,100 6.81 6.82 6.76 1,430,040 132,560 41.4
10/04/2017
6.80
 4,318,150 6.81 6.82 6.73 1,720,210 376,360 42.9
07/04/2017
6.78
 4,327,880 6.66 6.82 6.61 1,303,560 374,960 29.6
05/04/2017
6.69
 4,587,810 6.81 6.82 6.68 532,680 904,280 -11.8
04/04/2017
6.88
 7,700,040 6.81 7.09 6.80 2,076,560 1,111,230 31.5
03/04/2017
6.80
 4,490,760 6.54 6.81 6.52 1,186,110 219,680 30.2
31/03/2017
6.50
 3,390,840 6.39 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 6.34 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 6.10 6.13 6.05 247,370 574,910 -14.0
27/03/2017
6.11
 3,248,280 6.15 6.15 6.10 338,320 105,200 10.1
24/03/2017
6.11
 2,938,830 6.10 6.12 6.07 1,039,160 9,440 44.2
23/03/2017
6.07
 2,599,800 6.03 6.09 6.02 520,690 44,100 20.4
22/03/2017
6.02
 2,598,780 6.10 6.12 6.00 302,960 96,470 8.9
21/03/2017
6.08
 3,582,260 6.03 6.09 6.02 714,400 5,360 30.3
20/03/2017
5.94
 958,720 5.93 5.95 5.90 148,350 14,900 5.6
17/03/2017
5.86
 4,447,530 5.95 5.98 5.86 656,270 3,193,800 -104.8
16/03/2017
5.93
 988,750 5.93 5.95 5.92 386,610 45,330 14.3
15/03/2017
5.90
 2,582,180 5.96 5.97 5.88 942,020 186,160 31.5
14/03/2017
5.97
 1,597,180 5.99 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 5.97 6.10 5.95 2,055,010 413,500 69.6
09/03/2017
5.96
 4,294,340 5.86 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 5.88 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 5.83 5.97 5.80 4,499,910 1,064,330 143.4
01/03/2017
5.80
 3,802,640 5.67 5.82 5.59 6,810 411,640 -16.4
28/02/2017
5.68
 2,358,760 5.75 5.78 5.68 337,030 580,200 -9.8
27/02/2017
5.71
 3,949,350 5.71 5.74 5.66 843,770 681,020 6.5
24/02/2017
5.74
 2,402,300 5.75 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 5.99 6.01 5.68 520,660 1,661,120 -46.6
21/02/2017
6.00
 4,324,840 5.94 6.02 5.91 212,280 146,950 2.8
20/02/2017
5.96
 13,251,990 6.07 6.09 5.90 528,620 375,990 6.4
17/02/2017
6.29
 5,439,270 6.32 6.33 6.22 119,310 87,850 1.4
16/02/2017
6.34
 4,491,020 6.44 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
14/02/2017
6.40
 4,524,800 6.39 6.46 6.36 146,160 253,480 -4.8
13/02/2017
6.35
 2,291,640 6.32 6.37 6.32 92,000 159,950 -3.0
10/02/2017
6.29
 4,005,140 6.31 6.37 6.29 100,560 656,100 -24.8
09/02/2017
6.32
 5,763,710 6.37 6.41 6.31 839,030 801,250 1.7
08/02/2017
6.34
 3,232,800 6.36 6.36 6.29 610,170 1,072,010 -20.6
07/02/2017
6.33
 8,714,000 6.27 6.39 6.27 1,019,760 774,200 11.0
06/02/2017
6.26
 4,596,640 6.17 6.26 6.13 586,550 434,010 7.0
03/02/2017
6.13
 5,400,770 6.26 6.32 6.13 124,750 750,710 -27.3
02/02/2017
6.06
 1,714,550 6.03 6.06 5.99 329,570 842,220 -21.8
25/01/2017
6.00
 907,340 5.96 6.04 5.96 39,590 266,080 -9.6
24/01/2017
5.96
 1,167,800 5.99 5.99 5.95 13,240 310,110 -12.5
23/01/2017
5.96
 1,195,100 5.97 6.03 5.96 23,280 392,210 -15.5
20/01/2017
5.99
 1,186,610 5.89 6.01 5.89 58,430 195,760 -5.8
19/01/2017
5.88
 1,908,870 5.86 5.94 5.85 15,960 497,270 -20.0
18/01/2017
5.90
 2,807,280 5.96 6.00 5.90 123,740 983,250 -36.2
17/01/2017
5.96
 2,562,530 5.96 6.02 5.93 268,200 1,224,180 -40.2
16/01/2017
5.96
 4,140,650 6.12 6.15 5.96 183,010 116,030 2.9
13/01/2017
6.13
 2,579,390 6.17 6.19 6.13 281,000 228,320 2.3
12/01/2017
6.19
 1,816,920 6.27 6.27 6.19 105,560 636,340 -23.2
11/01/2017
6.24
 1,669,830 6.22 6.24 6.17 121,090 191,120 -3.0
10/01/2017
6.22
 2,985,620 6.13 6.26 6.13 174,510 169,750 0.2
09/01/2017
6.12
 2,617,980 6.17 6.19 6.10 116,670 28,200 3.8
06/01/2017
6.16
 4,204,960 6.27 6.31 6.13 336,890 646,000 -13.5
05/01/2017
6.26
 3,018,500 6.25 6.29 6.24 384,620 438,590 -2.4
04/01/2017
6.24
 2,346,300 6.29 6.32 6.22 167,960 5,930 7.1
03/01/2017
6.24
 3,044,660 6.24 6.27 6.13 96,740 203,750 -4.7
30/12/2016
6.12
 1,969,290 6.13 6.17 6.12 220,640 1,000 9.5
29/12/2016
6.13
 2,021,280 6.17 6.19 6.13 31,010 40,670 -0.4
28/12/2016
6.19
 3,467,160 6.13 6.21 6.12 348,930 348,620 0.0
27/12/2016
6.12
 3,831,250 6.22 6.23 6.12 96,320 8,420 3.9
26/12/2016
6.22
 3,826,190 6.16 6.22 6.15 462,400 259,430 8.9
23/12/2016
6.10
 4,268,440 6.03 6.13 5.97 257,360 294,900 -1.5
22/12/2016
6.03
 6,126,040 5.97 6.13 5.96 5,220 213,610 -8.9
21/12/2016
5.95
 2,405,340 5.89 5.98 5.88 89,070 347,910 -10.8
20/12/2016
5.86
 1,312,730 5.89 5.93 5.85 25,530 275,300 -10.4
19/12/2016
5.89
 2,430,260 5.93 5.98 5.87 8,400 231,000 -9.3
16/12/2016
5.93
 3,688,380 5.85 5.97 5.85 1,310,250 293,670 42.5
15/12/2016
5.86
 1,830,580 5.90 5.92 5.83 532,930 421,170 4.6
14/12/2016
5.91
 2,633,270 5.75 5.93 5.75 563,280 275,990 12.0
13/12/2016
5.75
 2,687,280 5.78 5.80 5.72 113,900 665,300 -22.4
12/12/2016
5.78
 2,412,750 5.80 5.80 5.75 121,090 419,680 -12.2
09/12/2016
5.80
 2,565,360 5.80 5.87 5.79 149,390 304,820 -6.4
08/12/2016
5.80
 1,912,140 5.81 5.88 5.80 187,680 342,110 -6.3
07/12/2016
5.80
 2,987,910 5.80 5.88 5.79 319,920 670,100 -14.4
06/12/2016
5.80
 4,956,320 6.03 6.05 5.76 584,720 1,778,170 -49.7
05/12/2016
6.02
 6,102,780 6.00 6.11 5.99 646,150 1,010,070 -15.5
02/12/2016
5.99
 4,769,370 5.95 6.01 5.93 60,200 693,310 -26.6
01/12/2016
5.93
 4,391,230 6.00 6.03 5.93 682,060 769,740 -3.7
30/11/2016
5.97
 6,140,310 5.71 6.03 5.71 2,944,000 509,420 101.8
29/11/2016
5.73
 2,916,960 5.78 5.80 5.71 225,060 421,530 -7.9
28/11/2016
5.78
 3,054,300 5.92 5.93 5.75 6,580 395,000 -16.0
25/11/2016
5.93
 3,239,970 5.96 5.99 5.90 135,310 642,860 -21.2
24/11/2016
5.92
 2,522,970 5.93 6.00 5.90 126,520 143,020 -0.7

Chính sách bảo mật | Điều khoản sử dụng |