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)
27/04/2016
3.91
 2,321,780 3.95 3.95 3.88 48,000 41,900 0.2
26/04/2016
3.95
 3,019,430 3.95 4.00 3.89 20,500 436,850 -13.7
25/04/2016
3.95
 3,046,090 3.91 4.01 3.94 109,400 111,750 -0.1
22/04/2016
3.91
 4,327,260 3.77 3.92 3.77 296,730 26,470 8.6
21/04/2016
3.77
 3,670,790 3.73 3.83 3.76 79,500 1,300 2.5
20/04/2016
3.73
 2,813,360 3.70 3.77 3.68 414,560 500 12.9
19/04/2016
3.70
 3,047,720 3.74 3.76 3.70 916,270 3,000 28.5
15/04/2016
3.74
 2,734,540 3.76 3.82 3.74 580,100 310 18.4
14/04/2016
3.76
 2,142,460 3.72 3.80 3.72 566,090 4,000 17.8
13/04/2016
3.72
 3,106,110 3.79 3.79 3.70 80,670 41,080 1.3
12/04/2016
3.79
 2,850,420 3.77 3.80 3.76 1,151,900 0 36.4
11/04/2016
3.77
 5,057,970 3.68 3.79 3.72 1,708,850 309,490 44.0
08/04/2016
3.68
 7,079,970 3.60 3.72 3.59 470,330 680 14.5
07/04/2016
3.60
 2,701,300 3.61 3.67 3.60 606,640 0 18.4
06/04/2016
3.61
 1,954,970 3.51 3.61 3.51 726,630 60 21.6
05/04/2016
3.51
 536,800 3.49 3.52 3.48 91,000 33,900 1.7
04/04/2016
3.49
 986,480 3.47 3.53 3.46 478,800 162,080 9.3
01/04/2016
3.47
 1,523,320 3.53 3.54 3.45 29,800 183,410 -4.4
31/03/2016
3.53
 2,460,570 3.53 3.61 3.52 881,690 89,960 23.5
30/03/2016
3.53
 1,579,390 3.56 3.58 3.53 306,680 61,710 7.3
29/03/2016
3.56
 2,044,410 3.58 3.64 3.56 391,700 120,000 8.2
28/03/2016
3.58
 1,174,990 3.47 3.58 3.48 1,792,450 1,556,720 7.0
25/03/2016
3.47
 1,704,310 3.45 3.49 3.43 163,640 4,150 4.6
24/03/2016
3.45
 1,758,820 3.51 3.54 3.45 219,590 400,000 -5.3
23/03/2016
3.51
 1,576,220 3.53 3.55 3.48 216,300 37,000 5.3
22/03/2016
3.53
 1,602,960 3.56 3.58 3.53 491,860 90,000 11.9
21/03/2016
3.56
 1,512,420 3.55 3.62 3.56 317,220 80,540 7.1
18/03/2016
3.55
 2,584,200 3.59 3.60 3.55 1,981,790 1,986,450 0.0
17/03/2016
3.59
 2,100,490 3.58 3.64 3.58 523,190 21,790 15.1
16/03/2016
3.58
 1,634,300 3.59 3.61 3.56 101,000 10,010 2.7
15/03/2016
3.59
 2,696,450 3.59 3.65 3.55 46,300 461,100 -12.5
14/03/2016
3.59
 3,870,560 3.45 3.61 3.47 357,330 498,600 -4.0
11/03/2016
3.45
 2,144,310 3.42 3.48 3.41 135,140 538,450 -11.6
10/03/2016
3.42
 1,245,540 3.41 3.43 3.40 261,970 446,850 -5.3
09/03/2016
3.41
 2,672,170 3.46 3.53 3.41 930,390 1,384,790 -13.3
08/03/2016
3.46
 6,767,430 3.33 3.51 3.37 1,277,180 2,401,720 -32.4
07/03/2016
3.33
 2,201,530 3.29 3.36 3.29 429,360 586,320 -4.4
04/03/2016
3.29
 758,830 3.23 3.31 3.22 179,300 90,000 2.5
03/03/2016
3.23
 737,360 3.25 3.29 3.23 115,200 319,300 -5.5
02/03/2016
3.25
 1,616,220 3.28 3.30 3.21 43,100 358,040 -8.5
01/03/2016
3.28
 964,040 3.34 3.34 3.27 32,160 327,450 -8.1
29/02/2016
3.34
 941,320 3.40 3.45 3.34 12,000 52,550 -1.1
26/02/2016
3.40
 1,862,030 3.27 3.40 3.27 215,140 5,000 5.9
25/02/2016
3.27
 941,770 3.25 3.34 3.25 90,400 29,730 1.7
24/02/2016
3.25
 669,660 3.25 3.27 3.21 58,060 206,890 -4.0
23/02/2016
3.25
 807,300 3.25 3.34 3.25 83,000 9,840 2.0
22/02/2016
3.25
 1,091,060 3.23 3.31 3.22 216,430 127,320 2.4
19/02/2016
3.23
 704,540 3.21 3.24 3.21 245,040 331,100 -2.3
18/02/2016
3.21
 502,930 3.19 3.24 3.21 115,030 30,350 2.3
17/02/2016
3.19
 605,330 3.19 3.21 3.17 129,760 262,790 -3.5
16/02/2016
3.19
 489,920 3.16 3.21 3.16 146,820 232,500 -2.3
15/02/2016
3.16
 1,033,620 3.23 3.23 3.11 166,000 619,190 -12.0
05/02/2016
3.23
 155,980 3.23 3.25 3.21 65,350 0 1.8
04/02/2016
3.23
 177,320 3.21 3.24 3.22 65,500 2,200 1.7
03/02/2016
3.21
 1,232,420 3.21 3.22 3.15 196,990 1,009,550 -21.6
02/02/2016
3.21
 289,590 3.19 3.22 3.16 42,040 73,920 -0.9
01/02/2016
3.19
 855,840 3.29 3.35 3.19 123,500 318,230 -5.2
29/01/2016
3.29
 860,030 3.17 3.29 3.17 469,230 340 12.7
28/01/2016
3.17
 778,140 3.21 3.25 3.17 177,660 332,920 -4.1
27/01/2016
3.21
 1,218,350 3.16 3.23 3.18 891,970 463,520 11.5
26/01/2016
3.16
 1,299,900 3.25 3.25 3.15 298,960 134,930 4.3
25/01/2016
3.25
 1,238,860 3.06 3.27 3.11 101,950 225,000 -3.3
22/01/2016
3.06
 2,755,250 3.05 3.10 3.03 909,210 1,747,970 -21.4
21/01/2016
3.05
 2,017,340 3.01 3.05 2.97 894,510 1,664,130 -19.5
20/01/2016
3.01
 1,989,300 3.01 3.05 2.95 449,730 1,470,550 -25.6
19/01/2016
3.01
 2,466,700 2.97 3.05 2.97 102,700 1,716,350 -40.6
18/01/2016
2.97
 2,898,070 3.05 3.05 2.86 166,500 1,435,800 -31.2
15/01/2016
3.05
 2,199,370 3.17 3.18 3.03 331,000 834,560 -13.0
14/01/2016
3.17
 1,479,820 3.29 3.29 3.16 152,650 798,670 -17.2
13/01/2016
3.29
 685,150 3.35 3.36 3.29 242,220 465,600 -6.2
12/01/2016
3.35
 343,540 3.31 3.36 3.30 40,060 77,700 -1.0
11/01/2016
3.31
 488,320 3.31 3.34 3.30 223,360 314,520 -2.5
08/01/2016
3.31
 864,290 3.37 3.37 3.29 249,270 189,620 1.7
07/01/2016
3.37
 1,030,130 3.47 3.47 3.36 140,190 473,600 -9.5
06/01/2016
3.47
 658,730 3.41 3.47 3.41 474,430 549,810 -2.2
05/01/2016
3.41
 628,760 3.45 3.46 3.41 0 237,480 -6.8
04/01/2016
3.45
 404,530 3.49 3.51 3.45 26,420 89,400 -1.8
31/12/2015
3.49
 390,410 3.51 3.51 3.46 50,700 132,980 -2.4
30/12/2015
3.51
 652,720 3.46 3.53 3.47 2,500 245,060 -7.1
29/12/2015
3.46
 466,130 3.46 3.48 3.43 100 176,180 -5.1
28/12/2015
3.46
 1,002,190 3.53 3.54 3.46 400 306,900 -9.0
25/12/2015
3.53
 403,760 3.53 3.55 3.52 107,260 310 3.2
24/12/2015
3.53
 230,640 3.53 3.56 3.53 0 108,990 -3.2
23/12/2015
3.53
 664,920 3.55 3.56 3.52 25,600 360,120 -9.9
22/12/2015
3.55
 435,510 3.59 3.59 3.54 500 232,790 -6.9
21/12/2015
3.59
 881,460 3.64 3.64 3.56 260,760 194,210 2.0
18/12/2015
3.64
 9,525,010 3.64 3.67 3.61 8,697,670 5,394,710 100.5
17/12/2015
3.64
 644,820 3.65 3.66 3.62 79,910 346,630 -8.1
16/12/2015
3.65
 754,300 3.66 3.67 3.65 2,210,470 2,153,720 1.7
15/12/2015
3.66
 1,399,890 3.66 3.68 3.65 1,611,290 1,639,440 -0.9
14/12/2015
3.66
 1,578,990 3.56 3.71 3.66 539,110 527,450 0.4
11/12/2015
3.56
 849,510 3.52 3.58 3.52 2,610 449,170 -13.2
10/12/2015
3.52
 1,068,970 3.56 3.59 3.52 2,100 249,590 -7.3
09/12/2015
3.56
 530,540 3.62 3.64 3.56 0 252,890 -7.6
08/12/2015
3.62
 776,960 3.58 3.64 3.54 65,500 279,610 -6.4
07/12/2015
3.58
 691,540 3.62 3.62 3.56 36,370 168,130 -4.0
04/12/2015
3.62
 817,290 3.66 3.66 3.60 129,120 286,270 -4.8
03/12/2015
3.66
 658,700 3.66 3.70 3.65 272,210 250,000 0.7
02/12/2015
3.66
 1,342,220 3.62 3.67 3.62 302,700 216,940 2.6
01/12/2015
3.62
 1,041,490 3.65 3.67 3.62 0 485,570 -14.8

Chính sách bảo mật | Điều khoản sử dụng |