CTCP Tập đoàn Hòa Phát (hpg)

26.35
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)
22/04/2015
3.51
 639,770 3.51 3.59 3.51 178,450 256,190 -3.5
21/04/2015
3.51
 424,870 3.51 3.51 3.50 617,500 305,000 14.1
20/04/2015
3.51
 375,410 3.55 3.55 3.51 440,900 498,360 -2.6
17/04/2015
3.55
 982,040 3.48 3.62 3.48 686,720 660,000 1.1
16/04/2015
3.50
 725,910 3.52 3.55 3.50 663,360 811,630 -6.7
15/04/2015
3.51
 1,231,840 3.46 3.55 3.46 530,970 883,770 -15.8
14/04/2015
3.45
 422,120 3.44 3.47 3.44 268,620 301,480 -1.5
13/04/2015
3.44
 201,090 3.48 3.48 3.44 236,570 292,120 -2.5
10/04/2015
3.44
 388,880 3.45 3.47 3.44 1,986,580 2,117,790 -5.8
09/04/2015
3.44
 397,900 3.44 3.48 3.44 831,530 902,550 -3.1
08/04/2015
3.44
 334,680 3.48 3.48 3.44 712,540 602,340 4.9
07/04/2015
3.46
 469,470 3.44 3.49 3.44 610,000 731,990 -5.4
06/04/2015
3.46
 271,760 3.49 3.50 3.45 850,900 884,250 -1.5
03/04/2015
3.50
 1,033,520 3.44 3.51 3.43 441,000 585,450 -6.5
02/04/2015
3.44
 450,390 3.43 3.44 3.41 600,000 771,440 -7.6
01/04/2015
3.43
 573,070 3.43 3.48 3.42 829,160 605,610 9.9
31/03/2015
3.44
 668,940 3.43 3.45 3.43 507,440 854,930 -15.3
30/03/2015
3.43
 685,590 3.44 3.46 3.41 281,780 428,870 -6.5
27/03/2015
3.42
 253,180 3.42 3.45 3.41 694,260 738,660 -2.0
26/03/2015
3.42
 498,620 3.42 3.47 3.41 591,760 876,230 -12.5
25/03/2015
3.43
 765,950 3.44 3.47 3.42 850,700 1,121,120 -12.0
24/03/2015
3.45
 804,400 3.47 3.49 3.44 850,700 1,121,120 -12.0
23/03/2015
3.51
 1,140,180 3.61 3.61 3.51 1,293,060 1,345,780 -2.4
20/03/2015
3.61
 2,188,020 3.47 3.61 3.41 1,925,380 1,293,200 29.7
19/03/2015
3.43
 1,270,400 3.53 3.49 3.39 355,490 826,630 -20.8
18/03/2015
3.48
 1,092,640 3.53 3.54 3.46 3,450 819,180 -36.4
17/03/2015
3.51
 640,370 3.51 3.58 3.51 700 489,850 -22.2
16/03/2015
3.51
 1,037,700 3.62 3.62 3.50 7,790 432,800 -19.3
13/03/2015
3.62
 472,400 3.65 3.67 3.62 33,000 249,740 -10.1
12/03/2015
3.65
 750,130 3.67 3.70 3.64 5,500 277,000 -12.8
11/03/2015
3.70
 485,870 3.73 3.79 3.70 5,400 358,520 -16.9
10/03/2015
3.74
 924,780 3.79 3.82 3.73 8,230 460,850 -21.8
09/03/2015
3.79
 1,110,350 3.69 3.82 3.69 10,230 242,500 -11.2
06/03/2015
3.68
 296,850 3.69 3.69 3.66 43,970 85,000 -1.9
05/03/2015
3.69
 752,710 3.68 3.73 3.68 111,510 403,350 -13.8
04/03/2015
3.67
 324,080 3.67 3.70 3.66 56,240 146,550 -4.3
03/03/2015
3.67
 670,000 3.63 3.69 3.62 407,940 541,400 -6.3
02/03/2015
3.60
 635,450 3.63 3.67 3.59 90,800 484,660 -18.4
27/02/2015
3.67
 1,111,170 3.72 3.72 3.64 209,770 617,850 -19.2
26/02/2015
3.73
 645,750 3.77 3.80 3.70 173,720 466,330 -14.0
25/02/2015
3.77
 487,940 3.80 3.83 3.77 216,650 187,690 1.4
24/02/2015
3.84
 416,880 3.84 3.84 3.78 206,150 56,460 7.3
13/02/2015
3.83
 337,680 3.80 3.87 3.78 232,590 1,150 11.4
12/02/2015
3.80
 328,920 3.78 3.85 3.74 127,980 23,700 5.1
11/02/2015
3.77
 382,460 3.61 3.77 3.61 60,210 0 2.9
10/02/2015
3.61
 700,570 3.51 3.62 3.44 75,000 142,720 -3.1
09/02/2015
3.49
 368,440 3.58 3.62 3.49 5,790 144,250 -6.2
06/02/2015
3.58
 202,240 3.58 3.64 3.56 2,000 80,040 -3.6
05/02/2015
3.50
 972,680 3.51 3.51 3.43 324,510 455,680 -5.9
04/02/2015
3.52
 603,690 3.61 3.68 3.51 56,800 447,600 -17.8
03/02/2015
3.64
 456,170 3.70 3.74 3.64 102,200 142,660 -1.9
02/02/2015
3.70
 193,890 3.73 3.80 3.70 5,750 69,510 -3.0
30/01/2015
3.73
 790,190 3.85 3.85 3.73 2,600 406,070 -19.5
29/01/2015
3.85
 305,240 3.94 3.94 3.83 22,430 40,820 -0.9
28/01/2015
3.94
 187,910 3.97 3.97 3.88 90,020 60,000 1.5
27/01/2015
3.94
 1,091,760 3.94 3.97 3.89 376,000 709,640 -16.7
26/01/2015
3.88
 1,167,630 4.01 4.01 3.88 369,300 625,140 -13.0
23/01/2015
4.01
 1,294,880 4.13 4.13 3.97 438,740 872,420 -22.5
22/01/2015
4.13
 258,970 4.17 4.17 4.09 137,400 166,000 -1.5
21/01/2015
4.17
 628,920 4.13 4.17 4.09 507,150 234,000 14.5
20/01/2015
4.13
 146,590 4.09 4.13 4.05 51,490 22,250 1.5
19/01/2015
4.09
 293,800 4.13 4.17 4.09 165,260 183,570 -1.0
16/01/2015
4.13
 220,730 4.17 4.17 4.13 97,910 113,620 -0.8
15/01/2015
4.21
 199,440 4.17 4.25 4.17 66,500 69,630 -0.2
14/01/2015
4.21
 229,360 4.17 4.21 4.09 76,290 70,500 0.3
13/01/2015
4.21
 77,750 4.17 4.21 4.17 22,300 50,000 -1.5
12/01/2015
4.21
 695,280 4.17 4.29 4.17 254,000 222,160 1.7
09/01/2015
4.21
 409,230 4.13 4.21 4.09 196,380 59,350 7.3
08/01/2015
4.13
 107,380 4.13 4.17 4.09 57,630 10,000 2.5
07/01/2015
4.13
 232,770 4.17 4.21 4.13 22,500 50,000 -1.5
06/01/2015
4.17
 260,380 4.05 4.17 4.05 82,000 67,170 0.8
05/01/2015
4.13
 207,020 4.13 4.21 4.09 74,900 20,000 2.9
31/12/2014
4.13
 685,640 4.09 4.13 4.09 369,350 98,750 14.3
30/12/2014
4.09
 385,200 4.01 4.09 3.97 177,560 14,360 8.4
29/12/2014
4.01
 414,450 3.90 4.09 3.90 153,720 112,400 2.2
26/12/2014
3.90
 273,800 3.97 3.97 3.87 68,900 5,000 3.2
25/12/2014
3.97
 188,070 3.97 4.01 3.94 92,000 9,270 4.2
24/12/2014
4.01
 187,190 4.05 4.05 4.01 104,060 15,490 4.6
23/12/2014
4.01
 464,800 4.05 4.09 3.97 241,620 105,910 7.0
22/12/2014
4.01
 398,810 3.79 4.01 3.79 204,680 13,060 9.7
19/12/2014
3.76
 555,400 3.76 3.81 3.76 296,890 141,090 7.5
18/12/2014
3.76
 538,720 3.74 3.81 3.74 146,000 215,360 -3.4
17/12/2014
3.73
 1,517,960 3.86 3.90 3.62 58,000 624,340 -27.2
16/12/2014
3.88
 651,220 4.05 4.05 3.86 100 154,070 -7.7
15/12/2014
4.05
 84,760 4.13 4.13 4.05 33,150 36,110 -0.2
12/12/2014
4.13
 82,360 4.01 4.13 4.01 34,400 6,420 1.5
11/12/2014
4.09
 157,820 4.09 4.13 4.05 118,170 81,920 1.9
10/12/2014
4.13
 542,440 4.09 4.17 3.97 254,100 301,930 -2.3
09/12/2014
4.05
 945,890 4.21 4.25 4.01 119,860 758,670 -33.8
08/12/2014
4.25
 421,550 4.33 4.33 4.21 520,360 615,200 -5.2
05/12/2014
4.33
 697,150 4.33 4.36 4.29 546,550 372,900 9.7
04/12/2014
4.29
 341,620 4.29 4.33 4.25 273,950 280,210 -0.3
03/12/2014
4.29
 481,290 4.25 4.29 4.21 755,120 223,160 27.0
02/12/2014
4.21
 168,670 4.25 4.25 4.17 1,020 118,170 -6.3
01/12/2014
4.21
 603,620 4.21 4.29 4.21 624,680 265,000 17.5
28/11/2014
4.17
 390,620 4.25 4.25 4.13 12,680 700,240 -39.0
27/11/2014
4.25
 876,480 4.17 4.25 4.13 30,300 431,290 -21.4
26/11/2014
4.17
 703,040 4.29 4.33 4.13 1,392,274 1,391,824 -0.8
25/11/2014
4.29
 464,830 4.29 4.33 4.25 297,180 911,740 -35.4
24/11/2014
4.29
 200,420 4.29 4.33 4.25 65,500 150 3.6

Chính sách bảo mật | Điều khoản sử dụng |