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)
14/02/2017
6.40
 4,524,800 6.35 6.46 6.36 146,160 253,480 -4.8
13/02/2017
6.35
 2,291,640 6.29 6.37 6.32 92,000 159,950 -3.0
10/02/2017
6.29
 4,005,140 6.32 6.37 6.29 100,560 656,100 -24.8
09/02/2017
6.32
 5,763,710 6.34 6.41 6.31 839,030 801,250 1.7
08/02/2017
6.34
 3,232,800 6.33 6.36 6.29 610,170 1,072,010 -20.6
07/02/2017
6.33
 8,714,000 6.26 6.39 6.27 1,019,760 774,200 11.0
06/02/2017
6.26
 4,596,640 6.13 6.26 6.13 586,550 434,010 7.0
03/02/2017
6.13
 5,400,770 6.06 6.32 6.13 124,750 750,710 -27.3
02/02/2017
6.06
 1,714,550 6.00 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 5.96 5.99 5.95 13,240 310,110 -12.5
23/01/2017
5.96
 1,195,100 5.99 6.03 5.96 23,280 392,210 -15.5
20/01/2017
5.99
 1,186,610 5.88 6.01 5.89 58,430 195,760 -5.8
19/01/2017
5.88
 1,908,870 5.90 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 6.13 6.15 5.96 183,010 116,030 2.9
13/01/2017
6.13
 2,579,390 6.19 6.19 6.13 281,000 228,320 2.3
12/01/2017
6.19
 1,816,920 6.24 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 6.12 6.26 6.13 174,510 169,750 0.2
09/01/2017
6.12
 2,617,980 6.16 6.19 6.10 116,670 28,200 3.8
06/01/2017
6.16
 4,204,960 6.26 6.31 6.13 336,890 646,000 -13.5
05/01/2017
6.26
 3,018,500 6.24 6.29 6.24 384,620 438,590 -2.4
04/01/2017
6.24
 2,346,300 6.24 6.32 6.22 167,960 5,930 7.1
03/01/2017
6.24
 3,044,660 6.12 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 6.19 6.19 6.13 31,010 40,670 -0.4
28/12/2016
6.19
 3,467,160 6.12 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 6.10 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 5.95 6.13 5.96 5,220 213,610 -8.9
21/12/2016
5.95
 2,405,340 5.86 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 5.86 5.97 5.85 1,310,250 293,670 42.5
15/12/2016
5.86
 1,830,580 5.91 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 5.80 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 6.02 6.05 5.76 584,720 1,778,170 -49.7
05/12/2016
6.02
 6,102,780 5.99 6.11 5.99 646,150 1,010,070 -15.5
02/12/2016
5.99
 4,769,370 5.93 6.01 5.93 60,200 693,310 -26.6
01/12/2016
5.93
 4,391,230 5.97 6.03 5.93 682,060 769,740 -3.7
30/11/2016
5.97
 6,140,310 5.73 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 5.93 5.93 5.75 6,580 395,000 -16.0
25/11/2016
5.93
 3,239,970 5.92 5.99 5.90 135,310 642,860 -21.2
24/11/2016
5.92
 2,522,970 5.91 6.00 5.90 126,520 143,020 -0.7
23/11/2016
5.91
 2,206,150 5.95 6.00 5.90 23,100 96,020 -3.1
22/11/2016
5.95
 3,014,150 5.96 6.02 5.93 24,110 263,500 -10.1
21/11/2016
5.96
 3,303,700 5.86 5.96 5.83 46,060 885,120 -34.8
18/11/2016
5.86
 3,101,710 5.93 5.97 5.85 37,210 904,440 -36.0
17/11/2016
5.93
 3,054,490 5.97 6.02 5.92 413,260 456,370 -1.8
16/11/2016
5.97
 4,225,640 5.96 6.05 5.95 495,770 416,890 3.4
15/11/2016
5.96
 4,588,760 5.85 6.00 5.85 4,560 178,860 -7.3
14/11/2016
5.85
 3,990,070 5.81 5.88 5.78 23,120 483,840 -19.0
11/11/2016
5.81
 3,408,550 5.89 5.89 5.79 105,070 851,150 -30.6
10/11/2016
5.89
 3,802,720 5.81 5.94 5.88 601,640 594,600 0.3
09/11/2016
5.81
 9,411,610 5.89 5.89 5.61 775,400 701,430 3.0
08/11/2016
5.89
 4,669,020 5.83 5.93 5.85 1,252,930 92,770 48.2
07/11/2016
5.83
 4,122,990 5.62 5.85 5.63 1,042,520 69,870 39.6
04/11/2016
5.62
 1,521,270 5.58 5.65 5.59 337,100 30,000 12.2
03/11/2016
5.58
 3,416,740 5.61 5.61 5.51 1,173,830 327,020 33.1
02/11/2016
5.61
 2,809,280 5.73 5.73 5.61 867,700 86,100 31.3
01/11/2016
5.73
 1,519,710 5.78 5.84 5.73 100,640 49,020 2.1
31/10/2016
5.78
 2,216,260 5.79 5.83 5.71 1,103,130 58,460 42.5
28/10/2016
5.79
 3,415,950 5.61 5.83 5.61 454,100 214,050 9.8
27/10/2016
5.61
 1,633,800 5.61 5.64 5.57 192,940 330,400 -5.4
26/10/2016
5.61
 2,550,830 5.62 5.67 5.54 276,950 299,660 -0.9
25/10/2016
5.62
 3,373,480 5.71 5.72 5.57 685,610 79,980 24.2
24/10/2016
5.71
 2,876,450 5.82 5.85 5.71 1,417,900 61,670 55.4
21/10/2016
5.82
 2,218,550 5.84 5.88 5.80 242,810 101,210 5.8
20/10/2016
5.84
 1,596,170 5.85 5.90 5.80 215,820 35,480 7.4
19/10/2016
5.85
 3,624,200 5.78 5.95 5.78 1,156,710 114,720 43.2
18/10/2016
5.78
 3,936,870 5.65 5.78 5.62 1,562,680 823,990 29.7
17/10/2016
5.65
 2,726,800 5.73 5.79 5.65 292,890 207,850 3.4
14/10/2016
5.73
 4,372,760 5.86 5.92 5.73 134,200 720,070 -23.9
13/10/2016
5.86
 4,735,200 5.79 5.90 5.63 963,740 721,400 10.0
12/10/2016
5.79
 6,287,140 5.95 6.05 5.76 815,900 835,430 -0.7
11/10/2016
5.95
 8,816,090 5.56 5.95 5.58 884,260 2,343,050 -59.4
10/10/2016
5.56
 5,932,030 5.83 5.83 5.56 223,900 1,381,070 -46.4
07/10/2016
5.83
 12,092,340 6.09 6.15 5.75 315,600 2,435,130 -87.7
06/10/2016
6.09
 5,642,520 6.19 6.20 6.04 582,450 274,500 13.2
05/10/2016
6.19
 4,993,350 6.24 6.27 6.18 550,010 298,650 11.0
04/10/2016
6.24
 12,594,180 6.32 6.36 6.12 1,543,520 1,032,520 22.6
03/10/2016
6.32
 6,696,480 6.49 6.53 6.32 104,280 603,800 -22.6
30/09/2016
6.49
 7,055,060 6.59 6.60 6.47 435,110 759,030 -14.9
29/09/2016
6.59
 3,445,480 6.63 6.67 6.56 169,320 364,160 -9.1
28/09/2016
6.63
 3,327,970 6.56 6.67 6.56 112,810 606,580 -23.1
27/09/2016
6.56
 3,471,140 6.52 6.58 6.50 2,540 740,820 -34.0
26/09/2016
6.52
 2,874,560 6.51 6.56 6.41 322,890 291,750 1.4
23/09/2016
6.51
 3,065,270 6.56 6.59 6.51 213,570 349,660 -6.3
22/09/2016
6.56
 4,309,820 6.47 6.63 6.49 576,540 295,520 13.1
21/09/2016
6.47
 2,996,420 6.45 6.56 6.39 59,340 142,320 -3.8
20/09/2016
6.45
 3,028,200 6.47 6.49 6.38 34,260 269,970 -10.7

Chính sách bảo mật | Điều khoản sử dụng |