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)
21/11/2014
4.33
 276,110 4.40 4.40 4.33 29,720 0 1.7
20/11/2014
4.40
 586,140 4.36 4.40 4.33 1,211,720 1,478,750 -15.8
19/11/2014
4.33
 809,030 4.40 4.40 4.29 103,050 3,510 5.6
18/11/2014
4.44
 213,320 4.40 4.44 4.36 0 1,230 -0.1
17/11/2014
4.44
 209,400 4.44 4.48 4.40 118,370 3,100 6.5
14/11/2014
4.44
 367,940 4.48 4.48 4.36 78,230 55,360 1.3
13/11/2014
4.48
 280,040 4.44 4.52 4.44 40,100 126,130 -4.9
12/11/2014
4.48
 182,330 4.48 4.52 4.44 21,300 2,000 1.1
11/11/2014
4.48
 750,900 4.40 4.52 4.36 552,800 41,550 29.3
10/11/2014
4.40
 481,250 4.36 4.40 4.36 289,120 261,140 1.6
07/11/2014
4.40
 374,310 4.29 4.40 4.29 268,640 21,050 13.8
06/11/2014
4.29
 145,210 4.40 4.40 4.29 0 7,200 -0.4
05/11/2014
4.33
 278,880 4.36 4.40 4.29 30,300 28,390 0.1
04/11/2014
4.36
 264,000 4.40 4.44 4.33 5,000 15,880 -0.6
03/11/2014
4.40
 759,020 4.36 4.44 4.36 5,163,875 4,682,465 27.2
31/10/2014
4.29
 706,290 4.25 4.29 4.21 361,800 160,120 11.0
30/10/2014
4.25
 382,610 4.21 4.25 4.21 261,100 0 14.2
29/10/2014
4.25
 324,890 4.25 4.29 4.21 186,630 48,680 7.5
28/10/2014
4.21
 464,930 4.09 4.21 4.09 247,760 127,440 0.0
27/10/2014
4.13
 352,360 4.21 4.25 4.13 53,730 50,000 0.2
24/10/2014
4.25
 332,940 4.29 4.29 4.17 56,150 146,520 -4.9
23/10/2014
4.25
 564,550 4.33 4.40 4.25 265,010 1,000 14.7
22/10/2014
4.36
 743,530 4.29 4.36 4.29 391,410 80,450 17.2
21/10/2014
4.29
 290,660 4.25 4.33 4.25 137,240 126,310 0.6
20/10/2014
4.29
 878,530 4.17 4.29 4.17 340,200 133,320 11.3
17/10/2014
4.17
 1,463,780 4.17 4.21 4.01 38,600 975,790 -49.3
16/10/2014
4.13
 1,505,530 4.33 4.33 4.09 7,650 529,410 -27.9
15/10/2014
4.33
 802,020 4.40 4.44 4.29 37,700 340,130 -16.9
14/10/2014
4.40
 1,027,190 4.56 4.56 4.40 8,150 711,230 -40.2
13/10/2014
4.56
 805,500 4.56 4.56 4.48 398,570 494,240 -5.5
10/10/2014
4.56
 437,640 4.52 4.64 4.52 305,830 118,750 11.0
09/10/2014
4.56
 799,150 4.60 4.64 4.56 443,900 152,380 17.2
08/10/2014
4.60
 907,940 4.48 4.60 4.48 321,550 170,000 8.8
07/10/2014
4.48
 485,590 4.52 4.52 4.48 20,000 228,070 -12.0
06/10/2014
4.48
 838,220 4.56 4.60 4.48 59,390 503,950 -25.8
03/10/2014
4.60
 414,030 4.64 4.64 4.60 198,250 134,380 3.8
02/10/2014
4.60
 445,580 4.56 4.60 4.52 94,850 113,430 -1.0
01/10/2014
4.52
 563,620 4.52 4.56 4.48 92,150 291,000 -11.5
30/09/2014
4.48
 640,320 4.48 4.56 4.48 221,790 317,980 -5.6
29/09/2014
4.52
 216,250 4.52 4.56 4.48 126,000 68,240 3.4
26/09/2014
4.52
 240,460 4.52 4.56 4.52 143,000 0 8.3
25/09/2014
4.56
 535,230 4.52 4.56 4.44 37,100 130,280 -5.4
24/09/2014
4.56
 842,670 4.48 4.56 4.44 619,860 310,000 18.0
23/09/2014
4.48
 713,690 4.36 4.52 4.36 525,850 2,570 30.0
22/09/2014
4.40
 1,018,950 4.40 4.48 4.40 401,050 229,630 9.8
19/09/2014
4.36
 1,950,450 4.44 4.52 4.36 512,090 1,712,940 -67.5
18/09/2014
4.52
 807,390 4.56 4.56 4.48 402,000 120,300 16.3
17/09/2014
4.56
 1,078,400 4.48 4.56 4.44 401,430 286,950 6.7
16/09/2014
4.48
 996,270 4.52 4.56 4.44 15,000 581,920 -32.6
15/09/2014
4.52
 669,190 4.52 4.60 4.52 11,000 17,500 -0.4
12/09/2014
4.52
 581,170 4.48 4.52 4.48 1,710 1,000 0.0
11/09/2014
4.48
 637,720 4.60 4.60 4.48 14,200 88,470 -4.4
10/09/2014
4.60
 496,070 4.56 4.60 4.48 4,910 72,610 -4.0
09/09/2014
4.60
 1,615,550 4.68 4.71 4.52 588,740 178,530 24.4
08/09/2014
4.75
 912,510 4.75 4.79 4.71 271,430 178,100 5.6
05/09/2014
4.75
 471,490 4.71 4.75 4.68 1,254,680 1,027,660 13.7
04/09/2014
4.75
 1,783,140 4.64 4.83 4.64 998,210 878,730 7.1
03/09/2014
4.64
 1,087,640 4.56 4.64 4.56 618,030 277,170 20.1
29/08/2014
4.52
 989,270 4.60 4.64 4.52 35,460 1,500 2.0
28/08/2014
4.56
 1,431,960 4.64 4.64 4.56 8,550 181,520 -10.2
27/08/2014
4.68
 1,007,110 4.75 4.79 4.64 14,900 238,620 -13.5
26/08/2014
4.75
 1,316,250 4.68 4.75 4.64 859,680 634,460 13.6
25/08/2014
4.68
 1,722,740 4.64 4.71 4.60 2,062,000 1,888,710 10.3
22/08/2014
4.64
 1,727,570 4.56 4.68 4.56 204,900 971,500 -45.3
21/08/2014
4.56
 1,209,960 4.44 4.56 4.44 150,500 423,630 -15.9
20/08/2014
4.48
 595,440 4.48 4.52 4.44 121,810 275,800 -8.9
19/08/2014
4.48
 1,572,760 4.40 4.52 4.40 80,510 553,080 -27.0
18/08/2014
4.40
 561,160 4.44 4.44 4.40 11,500 98,390 -4.9
15/08/2014
4.44
 277,720 4.44 4.44 4.40 20,250 50,000 -1.7
14/08/2014
4.44
 593,010 4.44 4.48 4.40 2,500 175,500 -9.9
13/08/2014
4.44
 1,147,610 4.33 4.44 4.29 199,790 390,430 -10.8
12/08/2014
4.33
 379,740 4.36 4.40 4.33 800 75,400 -4.2
11/08/2014
4.36
 425,530 4.33 4.40 4.33 110,450 240,730 -7.2
08/08/2014
4.36
 634,450 4.40 4.40 4.33 68,550 170,550 -5.7
07/08/2014
4.40
 627,150 4.40 4.44 4.36 93,550 382,450 -16.2
06/08/2014
4.44
 220,780 4.44 4.48 4.40 39,290 100,050 -3.5
05/08/2014
4.44
 1,542,240 4.36 4.48 4.36 121,420 715,570 -33.8
04/08/2014
4.36
 485,240 4.36 4.40 4.33 45,780 53,030 -0.4
01/08/2014
4.40
 317,120 4.44 4.48 4.36 35,800 64,600 -1.6
31/07/2014
4.48
 1,168,010 4.33 4.48 4.33 240,800 257,850 -1.1
30/07/2014
4.29
 386,880 4.33 4.33 4.29 221,470 0 12.2
29/07/2014
4.29
 469,280 4.29 4.33 4.25 91,140 3,500 4.8
28/07/2014
4.29
 1,013,310 4.36 4.40 4.29 232,690 17,580 12.0
25/07/2014
4.40
 709,010 4.48 4.48 4.36 181,360 13,500 9.6
24/07/2014
4.48
 571,810 4.36 4.48 4.36 114,420 200,620 -4.9
23/07/2014
4.40
 814,880 4.44 4.44 4.36 196,880 148,920 2.7
22/07/2014
4.44
 616,180 4.44 4.52 4.40 5,630 92,940 -5.0
21/07/2014
4.48
 1,102,450 4.48 4.56 4.48 205,300 334,550 -7.6
18/07/2014
4.52
 955,820 4.48 4.52 4.44 163,620 387,450 -12.8
17/07/2014
4.52
 725,780 4.44 4.52 4.44 277,090 69,460 12.0
16/07/2014
4.48
 2,845,830 4.52 4.56 4.40 1,378,810 883,400 28.6
15/07/2014
4.44
 724,190 4.36 4.44 4.36 23,300 350,320 -18.4
14/07/2014
4.36
 1,460,240 4.29 4.40 4.29 39,300 369,260 -18.5
11/07/2014
4.29
 757,710 4.21 4.29 4.21 354,850 214,560 7.6
10/07/2014
4.29
 820,540 4.29 4.33 4.21 192,230 134,440 3.1
09/07/2014
4.33
 993,560 4.29 4.36 4.25 151,100 593,490 -24.4
08/07/2014
4.29
 675,470 4.25 4.29 4.21 199,310 212,750 -0.7
07/07/2014
4.29
 918,740 4.29 4.33 4.25 57,300 519,360 -25.4
04/07/2014
4.33
 1,912,660 4.29 4.36 4.25 3,600 1,224,720 -67.6
03/07/2014
4.29
 2,431,870 4.21 4.29 4.17 76,500 1,388,840 -71.7

Chính sách bảo mật | Điều khoản sử dụng |