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)
30/11/2015
3.65
 1,147,460 3.74 3.74 3.64 176,400 241,450 -2.0
27/11/2015
3.74
 3,387,410 3.79 3.84 3.74 811,500 360,400 14.3
26/11/2015
3.79
 2,819,750 3.72 3.83 3.73 533,180 96,910 13.8
25/11/2015
3.72
 2,194,230 3.60 3.72 3.58 479,590 404,840 2.3
24/11/2015
3.60
 1,097,160 3.61 3.64 3.60 598,110 717,690 -3.6
23/11/2015
3.61
 966,110 3.58 3.62 3.59 391,460 252,880 4.2
20/11/2015
3.58
 812,890 3.56 3.60 3.54 297,760 0 8.9
19/11/2015
3.56
 436,500 3.60 3.60 3.56 100 100,000 -3.0
18/11/2015
3.60
 596,730 3.61 3.64 3.59 231,110 45,900 5.6
17/11/2015
3.61
 2,014,180 3.54 3.65 3.54 310,000 484,410 -5.3
16/11/2015
3.54
 1,217,400 3.60 3.61 3.54 105,750 658,080 -16.4
13/11/2015
3.60
 1,306,930 3.60 3.61 3.58 215,000 449,530 -7.0
12/11/2015
3.60
 1,406,120 3.62 3.64 3.56 12,020 605,310 -17.8
11/11/2015
3.62
 730,200 3.65 3.66 3.62 51,000 170,420 -3.6
10/11/2015
3.65
 674,010 3.67 3.68 3.64 31,100 23,300 0.2
09/11/2015
3.67
 555,820 3.71 3.72 3.67 51,000 60,510 -0.3
06/11/2015
3.71
 925,860 3.71 3.74 3.68 40 38,500 -1.2
05/11/2015
3.71
 651,500 3.72 3.74 3.71 6,800 30,000 -0.7
04/11/2015
3.72
 1,137,210 3.77 3.78 3.70 109,080 776,410 -20.8
03/11/2015
3.77
 934,900 3.73 3.77 3.70 4,000 12,730 -0.3
02/11/2015
3.73
 1,201,140 3.77 3.77 3.71 94,000 0 2.9
30/10/2015
3.77
 1,046,520 3.77 3.79 3.76 330,850 198,860 4.1
29/10/2015
3.77
 1,479,150 3.76 3.80 3.76 123,600 173,910 -1.6
28/10/2015
3.76
 986,700 3.79 3.80 3.76 56,490 325,260 -8.5
27/10/2015
3.79
 837,210 3.82 3.83 3.78 64,550 30,050 1.1
26/10/2015
3.82
 1,371,800 3.80 3.88 3.82 130,230 184,520 -1.7
23/10/2015
3.80
 1,050,300 3.76 3.83 3.78 362,550 30,200 10.6
22/10/2015
3.76
 881,840 3.73 3.77 3.72 137,950 2,250 4.3
21/10/2015
3.73
 1,133,870 3.76 3.80 3.72 153,440 129,110 0.8
20/10/2015
3.76
 1,727,880 3.83 3.83 3.74 203,500 742,870 -17.0
19/10/2015
3.83
 1,717,090 3.83 3.85 3.80 610,560 257,450 11.3
16/10/2015
3.83
 2,343,410 3.86 3.92 3.82 418,860 670,240 -8.1
15/10/2015
3.86
 2,543,820 3.86 3.98 3.86 212,460 180,110 1.0
14/10/2015
3.86
 1,203,260 3.88 3.90 3.86 67,710 391,370 -10.5
13/10/2015
3.88
 903,340 3.92 3.92 3.88 18,500 11,500 0.2
12/10/2015
3.92
 2,015,180 3.88 3.95 3.88 320,100 20,000 9.8
09/10/2015
3.88
 1,589,230 3.85 3.92 3.84 445,060 10,200 14.1
08/10/2015
3.85
 1,920,520 3.77 3.86 3.76 349,750 364,920 -0.4
07/10/2015
3.77
 1,510,940 3.83 3.84 3.76 720,740 909,830 -6.0
06/10/2015
3.83
 3,208,050 3.76 3.84 3.77 596,050 1,534,670 -29.8
05/10/2015
3.76
 1,300,420 3.70 3.76 3.68 222,000 652,300 -13.4
02/10/2015
3.70
 903,700 3.67 3.74 3.67 107,000 0 3.3
01/10/2015
3.67
 304,040 3.64 3.67 3.64 0 0 0
30/09/2015
3.64
 554,080 3.60 3.67 3.61 167,100 156,720 0.3
29/09/2015
3.60
 1,006,020 3.61 3.61 3.55 100 479,310 -14.3
28/09/2015
3.61
 1,005,260 3.72 3.73 3.61 11,400 393,410 -11.6
25/09/2015
3.72
 506,830 3.76 3.76 3.71 11,000 1,000 0.3
24/09/2015
3.76
 1,011,600 3.78 3.79 3.74 1,000 116,340 -3.6
23/09/2015
3.78
 1,064,130 3.80 3.80 3.74 9,000 88,080 -2.5
22/09/2015
3.80
 786,300 3.79 3.83 3.77 213,990 7,010 6.6
21/09/2015
3.79
 2,153,670 3.68 3.86 3.64 833,780 567,700 8.6
18/09/2015
3.68
 1,592,720 3.59 3.70 3.64 641,190 352,260 8.9
17/09/2015
3.59
 608,370 3.55 3.64 3.56 138,730 3,040 4.1
16/09/2015
3.55
 356,310 3.49 3.55 3.49 100 11,520 -0.3
15/09/2015
3.49
 480,030 3.51 3.52 3.48 0 249,890 -7.3
14/09/2015
3.51
 594,000 3.55 3.58 3.48 6,320 3,000 0.1
11/09/2015
3.55
 880,950 3.64 3.64 3.55 0 290,000 -8.7
10/09/2015
3.64
 697,840 3.67 3.67 3.59 239,120 40,000 6.1
09/09/2015
3.67
 1,426,770 3.61 3.68 3.62 533,100 490,000 1.4
08/09/2015
3.61
 815,360 3.49 3.61 3.49 100,000 0 3.0
07/09/2015
3.49
 895,920 3.55 3.56 3.48 100,900 106,330 -0.2
04/09/2015
3.55
 830,070 3.60 3.64 3.53 49,890 277,770 -6.8
03/09/2015
3.60
 1,419,780 3.72 3.72 3.56 14,650 497,060 -14.7
01/09/2015
3.72
 1,450,450 3.72 3.78 3.71 215,160 535,000 -10.0
31/08/2015
3.72
 1,019,870 3.78 3.78 3.71 162,570 53,100 3.4
28/08/2015
3.78
 2,353,430 3.74 3.83 3.73 263,020 1,244,540 -30.9
27/08/2015
3.74
 2,252,900 3.77 3.82 3.72 196,300 791,830 -18.7
26/08/2015
3.77
 1,892,880 3.59 3.80 3.64 71,070 88,420 -0.6
25/08/2015
3.59
 2,794,310 3.36 3.59 3.30 787,700 485,440 8.9
24/08/2015
3.36
 4,405,860 3.61 3.61 3.36 1,795,420 79,250 49.2
21/08/2015
3.61
 2,521,210 3.72 3.72 3.52 388,630 463,690 -2.3
20/08/2015
3.72
 1,210,690 3.80 3.83 3.70 348,250 188,270 5.0
19/08/2015
3.80
 1,641,650 3.84 3.84 3.73 150,300 441,520 -9.3
18/08/2015
3.84
 1,422,730 3.79 3.85 3.76 441,330 600,270 -5.1
17/08/2015
3.79
 1,433,820 3.90 3.92 3.79 262,760 200,760 2.0
14/08/2015
3.90
 1,829,940 3.91 3.98 3.83 185,500 492,400 -10.0
13/08/2015
3.91
 2,493,440 3.98 3.98 3.84 271,130 60,100 6.8
12/08/2015
3.98
 2,887,340 4.13 4.13 3.96 168,400 578,850 -13.7
11/08/2015
4.13
 1,979,760 4.16 4.19 4.10 715,050 334,050 13.2
10/08/2015
4.16
 2,228,850 4.08 4.21 4.12 545,980 727,180 -6.3
07/08/2015
4.08
 2,700,970 3.97 4.10 3.97 839,050 636,450 6.8
06/08/2015
3.97
 998,530 4.02 4.03 3.96 360,950 8,120 11.8
05/08/2015
4.02
 1,060,620 3.90 4.04 3.94 301,340 186,000 3.8
04/08/2015
3.90
 996,510 3.89 3.98 3.86 269,310 615,470 -11.3
03/08/2015
3.89
 2,856,040 3.89 3.94 3.77 468,760 451,000 0.6
31/07/2015
3.89
 2,290,540 4.02 4.03 3.89 109,430 128,440 -0.6
30/07/2015
4.02
 1,363,300 4.00 4.08 3.97 53,050 338,520 -9.6
29/07/2015
4.00
 3,073,500 4.10 4.14 4.00 392,140 810,960 -14.1
28/07/2015
4.10
 2,009,060 4.26 4.29 4.10 116,060 139,440 -0.8
27/07/2015
4.26
 2,415,310 4.14 4.29 4.19 244,130 687,580 -15.7
24/07/2015
4.14
 3,303,290 3.96 4.18 3.96 925,730 449,460 16.4
23/07/2015
3.96
 1,600,250 4.01 4.08 3.95 283,000 260,550 0.7
22/07/2015
4.01
 5,105,670 3.76 4.01 3.77 2,249,080 1,287,730 32.1
21/07/2015
3.76
 2,696,070 3.65 3.76 3.65 859,190 859,500 0.1
20/07/2015
3.65
 1,390,780 3.61 3.65 3.54 176,930 17,010 4.8
17/07/2015
3.61
 2,675,200 3.54 3.70 3.60 188,600 132,020 1.7
16/07/2015
3.54
 1,582,160 3.42 3.55 3.39 4,500 733,270 -21.3
15/07/2015
3.42
 931,880 3.49 3.52 3.42 701,380 998,080 -8.6
14/07/2015
3.49
 2,295,100 3.43 3.55 3.37 774,060 957,160 -5.2
13/07/2015
3.43
 1,169,610 3.46 3.52 3.42 6,970 564,730 -16.1

Chính sách bảo mật | Điều khoản sử dụng |