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)
04/02/2016
3.23
 177,320 3.22 3.24 3.22 65,500 2,200 1.7
03/02/2016
3.21
 1,232,420 3.16 3.22 3.15 196,990 1,009,550 -21.6
02/02/2016
3.21
 289,590 3.17 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 3.19 3.29 3.17 469,230 340 12.7
28/01/2016
3.17
 778,140 3.22 3.25 3.17 177,660 332,920 -4.1
27/01/2016
3.21
 1,218,350 3.19 3.23 3.18 891,970 463,520 11.5
26/01/2016
3.16
 1,299,900 3.17 3.24 3.15 298,960 134,930 4.3
25/01/2016
3.25
 1,238,860 3.11 3.27 3.11 101,950 225,000 -3.3
22/01/2016
3.06
 2,755,250 3.06 3.10 3.03 909,210 1,747,970 -21.4
21/01/2016
3.05
 2,017,340 2.97 3.05 2.97 894,510 1,664,130 -19.5
20/01/2016
3.01
 1,989,300 3.00 3.05 2.95 449,730 1,470,550 -25.6
19/01/2016
3.01
 2,466,700 2.98 3.05 2.97 102,700 1,716,350 -40.6
18/01/2016
2.97
 2,898,070 2.88 2.98 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 3.28 3.28 3.16 152,650 798,670 -17.2
13/01/2016
3.29
 685,150 3.36 3.36 3.29 242,220 465,600 -6.2
12/01/2016
3.35
 343,540 3.30 3.36 3.30 40,060 77,700 -1.0
11/01/2016
3.31
 488,320 3.34 3.34 3.30 223,360 314,520 -2.5
08/01/2016
3.31
 864,290 3.31 3.36 3.29 249,270 189,620 1.7
07/01/2016
3.37
 1,030,130 3.42 3.43 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 3.43 3.46 3.41 0 237,480 -6.8
04/01/2016
3.45
 404,530 3.45 3.51 3.45 26,420 89,400 -1.8
31/12/2015
3.49
 390,410 3.49 3.51 3.46 50,700 132,980 -2.4
30/12/2015
3.51
 652,720 3.51 3.53 3.47 2,500 245,060 -7.1
29/12/2015
3.46
 466,130 3.47 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 3.56 3.56 3.52 25,600 360,120 -9.9
22/12/2015
3.55
 435,510 3.58 3.58 3.54 500 232,790 -6.9
21/12/2015
3.59
 881,460 3.61 3.61 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 3.67 3.67 3.65 2,210,470 2,153,720 1.7
15/12/2015
3.66
 1,399,890 3.65 3.68 3.65 1,611,290 1,639,440 -0.9
14/12/2015
3.66
 1,578,990 3.66 3.71 3.66 539,110 527,450 0.4
11/12/2015
3.56
 849,510 3.53 3.58 3.52 2,610 449,170 -13.2
10/12/2015
3.52
 1,068,970 3.55 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 3.55 3.64 3.54 65,500 279,610 -6.4
07/12/2015
3.58
 691,540 3.60 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 3.66 3.67 3.62 302,700 216,940 2.6
01/12/2015
3.62
 1,041,490 3.66 3.67 3.62 0 485,570 -14.8
30/11/2015
3.65
 1,147,460 3.71 3.71 3.64 176,400 241,450 -2.0
27/11/2015
3.74
 3,387,410 3.80 3.84 3.74 811,500 360,400 14.3
26/11/2015
3.79
 2,819,750 3.76 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 3.59 3.62 3.59 391,460 252,880 4.2
20/11/2015
3.58
 812,890 3.55 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 3.62 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 3.61 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 3.68 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 3.78 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 3.77 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 3.82 3.88 3.82 130,230 184,520 -1.7
23/10/2015
3.80
 1,050,300 3.83 3.83 3.78 362,550 30,200 10.6
22/10/2015
3.76
 881,840 3.72 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 3.85 3.85 3.80 610,560 257,450 11.3
16/10/2015
3.83
 2,343,410 3.83 3.92 3.82 418,860 670,240 -8.1
15/10/2015
3.86
 2,543,820 3.88 3.98 3.86 212,460 180,110 1.0
14/10/2015
3.86
 1,203,260 3.86 3.90 3.86 67,710 391,370 -10.5
13/10/2015
3.88
 903,340 3.90 3.91 3.88 18,500 11,500 0.2
12/10/2015
3.92
 2,015,180 3.89 3.95 3.88 320,100 20,000 9.8
09/10/2015
3.88
 1,589,230 3.88 3.92 3.84 445,060 10,200 14.1
08/10/2015
3.85
 1,920,520 3.78 3.86 3.76 349,750 364,920 -0.4
07/10/2015
3.77
 1,510,940 3.84 3.84 3.76 720,740 909,830 -6.0
06/10/2015
3.83
 3,208,050 3.79 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 3.61 3.67 3.61 167,100 156,720 0.3
29/09/2015
3.60
 1,006,020 3.59 3.60 3.55 100 479,310 -14.3
28/09/2015
3.61
 1,005,260 3.71 3.73 3.61 11,400 393,410 -11.6
25/09/2015
3.72
 506,830 3.73 3.76 3.71 11,000 1,000 0.3
24/09/2015
3.76
 1,011,600 3.79 3.79 3.74 1,000 116,340 -3.6
23/09/2015
3.78
 1,064,130 3.77 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 3.79 3.86 3.64 833,780 567,700 8.6
18/09/2015
3.68
 1,592,720 3.65 3.70 3.64 641,190 352,260 8.9
17/09/2015
3.59
 608,370 3.56 3.64 3.56 138,730 3,040 4.1

Chính sách bảo mật | Điều khoản sử dụng |