CTCP Tập đoàn Hòa Phát (hpg)

26.15
-0.20
(-0.76%)
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)
05/07/2016
4.81
 4,927,570 4.82 4.88 4.80 542,960 979,480 -17.6
04/07/2016
4.77
 4,158,970 4.79 4.81 4.75 189,730 685,480 -19.9
01/07/2016
4.76
 5,658,560 4.76 4.83 4.75 353,400 1,075,230 -28.9
30/06/2016
4.74
 3,438,530 4.76 4.82 4.73 130,980 22,200 4.3
29/06/2016
4.70
 4,457,030 4.64 4.75 4.63 101,800 390,420 -11.3
28/06/2016
4.63
 1,830,580 4.62 4.70 4.61 297,530 428,210 -5.1
27/06/2016
4.67
 3,206,680 4.58 4.67 4.51 209,830 146,970 2.3
24/06/2016
4.64
 12,178,690 4.77 4.79 4.46 432,940 2,055,280 -63.3
23/06/2016
4.80
 4,020,040 4.73 4.82 4.73 282,380 35,800 9.9
22/06/2016
4.74
 2,285,990 4.69 4.77 4.67 372,810 72,210 11.8
21/06/2016
4.69
 3,610,830 4.64 4.75 4.64 1,017,520 142,050 34.4
20/06/2016
4.59
 1,648,120 4.55 4.59 4.51 636,950 100,340 20.4
17/06/2016
4.47
 5,659,440 4.53 4.58 4.47 652,840 1,518,230 -32.2
16/06/2016
4.56
 2,814,140 4.55 4.63 4.55 272,470 299,920 -1.0
15/06/2016
4.55
 2,129,160 4.53 4.63 4.50 15,140 162,520 -5.6
14/06/2016
4.53
 3,443,200 4.35 4.53 4.33 62,010 134,760 -2.6
13/06/2016
4.37
 2,928,110 4.41 4.41 4.34 253,210 305,920 -2.0
10/06/2016
4.43
 2,439,340 4.40 4.49 4.39 451,780 70,000 14.2
09/06/2016
4.39
 2,965,630 4.45 4.45 4.37 293,800 33,700 9.6
08/06/2016
4.41
 3,724,890 4.39 4.47 4.37 714,800 20,340 25.7
07/06/2016
4.34
 3,047,640 4.25 4.34 4.25 806,890 386,610 15.1
06/06/2016
4.23
 7,411,920 4.28 4.39 4.22 2,500 8,652,453 -288.7
03/06/2016
4.26
 6,462,490 4.26 4.29 4.22 959,810 618,720 12.1
02/06/2016
4.21
 5,218,950 4.12 4.22 4.09 841,870 670,240 6.0
01/06/2016
4.12
 5,684,250 4.04 4.18 4.02 337,600 3,554,670 -106.6
31/05/2016
4.04
 3,495,250 4.07 4.09 4.03 572,700 932,910 -12.2
30/05/2016
4.04
 3,173,180 4.00 4.07 4.00 760,050 651,380 3.6
27/05/2016
3.98
 1,594,940 3.96 4.01 3.95 575,630 585,520 -0.3
26/05/2016
3.97
 1,851,110 4.02 4.04 3.97 524,500 42,000 16.1
25/05/2016
4.03
 1,842,560 4.04 4.09 4.02 279,890 220,860 2.0
24/05/2016
4.03
 1,526,440 4.02 4.08 4.01 296,010 197,110 3.4
23/05/2016
4.03
 1,149,830 3.97 4.06 3.96 200,880 3,000 6.6
20/05/2016
3.97
 1,426,750 3.97 3.98 3.95 255,000 579,420 -10.7
19/05/2016
3.97
 1,726,020 3.96 4.02 3.95 52,580 406,380 -11.7
18/05/2016
3.96
 1,773,380 4.03 4.03 3.96 13,910 150,090 -4.5
17/05/2016
4.02
 1,339,920 3.98 4.04 3.98 312,200 2,000 10.4
16/05/2016
3.97
 2,259,110 3.97 3.98 3.94 225,600 610,900 -12.8
13/05/2016
3.98
 3,860,220 4.04 4.06 3.96 241,650 156,080 2.8
12/05/2016
4.07
 1,742,800 4.14 4.15 4.07 7,260 10,540 -0.1
11/05/2016
4.13
 2,497,620 4.07 4.13 4.06 198,690 10,011,000 -311.8
10/05/2016
4.01
 4,939,730 4.01 4.07 3.98 474,650 180,000 9.9
09/05/2016
4.06
 3,455,700 4.12 4.15 4.06 104,330 188,060 -2.9
06/05/2016
4.07
 4,098,640 4.14 4.18 4.06 301,470 121,600 6.1
05/05/2016
4.19
 7,908,200 4.20 4.40 4.13 19,000 630,870 -21.9
04/05/2016
4.19
 6,404,100 4.06 4.23 4.04 1,329,070 540,320 27.7
29/04/2016
4.01
 3,455,190 3.88 4.01 3.88 1,221,040 375,930 28.1
28/04/2016
3.89
 1,669,040 3.90 3.92 3.85 406,600 302,040 3.4
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 3.92 4.00 3.89 20,500 436,850 -13.7
25/04/2016
3.95
 3,046,090 3.95 4.01 3.94 109,400 111,750 -0.1
22/04/2016
3.91
 4,327,260 3.78 3.92 3.77 296,730 26,470 8.6
21/04/2016
3.77
 3,670,790 3.76 3.83 3.76 79,500 1,300 2.5
20/04/2016
3.73
 2,813,360 3.73 3.77 3.68 414,560 500 12.9
19/04/2016
3.70
 3,047,720 3.76 3.76 3.70 916,270 3,000 28.5
15/04/2016
3.74
 2,734,540 3.78 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 3.72 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 3.72 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 3.64 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 3.55 3.58 3.53 306,680 61,710 7.3
29/03/2016
3.56
 2,044,410 3.59 3.64 3.56 391,700 120,000 8.2
28/03/2016
3.58
 1,174,990 3.48 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 3.49 3.54 3.45 219,590 400,000 -5.3
23/03/2016
3.51
 1,576,220 3.51 3.55 3.48 216,300 37,000 5.3
22/03/2016
3.53
 1,602,960 3.58 3.58 3.53 491,860 90,000 11.9
21/03/2016
3.56
 1,512,420 3.58 3.62 3.56 317,220 80,540 7.1
18/03/2016
3.55
 2,584,200 3.60 3.60 3.55 1,981,790 1,986,450 0.0
17/03/2016
3.59
 2,100,490 3.59 3.64 3.58 523,190 21,790 15.1
16/03/2016
3.58
 1,634,300 3.61 3.61 3.56 101,000 10,010 2.7
15/03/2016
3.59
 2,696,450 3.61 3.65 3.55 46,300 461,100 -12.5
14/03/2016
3.59
 3,870,560 3.47 3.61 3.47 357,330 498,600 -4.0
11/03/2016
3.45
 2,144,310 3.43 3.48 3.41 135,140 538,450 -11.6
10/03/2016
3.42
 1,245,540 3.42 3.43 3.40 261,970 446,850 -5.3
09/03/2016
3.41
 2,672,170 3.47 3.53 3.41 930,390 1,384,790 -13.3
08/03/2016
3.46
 6,767,430 3.37 3.51 3.37 1,277,180 2,401,720 -32.4
07/03/2016
3.33
 2,201,530 3.33 3.36 3.29 429,360 586,320 -4.4
04/03/2016
3.29
 758,830 3.24 3.31 3.22 179,300 90,000 2.5
03/03/2016
3.23
 737,360 3.23 3.29 3.23 115,200 319,300 -5.5
02/03/2016
3.25
 1,616,220 3.29 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 3.45 3.45 3.34 12,000 52,550 -1.1
26/02/2016
3.40
 1,862,030 3.28 3.40 3.27 215,140 5,000 5.9
25/02/2016
3.27
 941,770 3.27 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 3.34 3.34 3.25 83,000 9,840 2.0
22/02/2016
3.25
 1,091,060 3.22 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 3.21 3.24 3.21 115,030 30,350 2.3
17/02/2016
3.19
 605,330 3.17 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

Chính sách bảo mật | Điều khoản sử dụng |