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)
23/04/2014
3.66
 592,480 3.66 3.69 3.59 28,210 28,910 -0.0
22/04/2014
3.66
 766,020 3.43 3.66 3.46 96,450 21,010 4.1
21/04/2014
3.43
 314,180 3.43 3.49 3.36 102,200 19,820 4.3
18/04/2014
3.43
 785,140 3.56 3.59 3.40 326,700 50,020 14.6
17/04/2014
3.56
 436,260 3.56 3.63 3.53 40,850 81,480 -2.2
16/04/2014
3.56
 1,123,200 3.59 3.59 3.40 346,990 57,800 15.4
15/04/2014
3.59
 1,157,870 3.76 3.76 3.53 162,150 76,420 4.8
14/04/2014
3.76
 717,290 3.69 3.79 3.69 151,620 120,640 1.7
11/04/2014
3.69
 554,560 3.76 3.76 3.69 50,500 50 2.8
10/04/2014
3.76
 572,920 3.73 3.76 3.69 177,540 18,400 9.0
08/04/2014
3.73
 437,330 3.76 3.76 3.69 8,310 86,350 -4.4
07/04/2014
3.76
 1,562,970 3.66 3.76 3.59 360,080 647,990 -16.1
04/04/2014
3.66
 2,110,670 3.46 3.66 3.46 275,420 1,259,950 -54.0
03/04/2014
3.46
 280,760 3.43 3.49 3.40 121,500 72,520 2.6
02/04/2014
3.43
 962,490 3.43 3.46 3.36 403,460 163,830 12.4
01/04/2014
3.43
 551,680 3.49 3.49 3.40 251,240 41,440 11.0
31/03/2014
3.49
 935,960 3.49 3.53 3.43 445,800 465,150 -1.1
28/03/2014
3.49
 1,812,210 3.46 3.59 3.43 432,640 950,000 -27.7
27/03/2014
3.46
 849,750 3.40 3.46 3.33 539,440 138,860 20.7
26/03/2014
3.40
 1,372,940 3.40 3.46 3.33 582,670 99,250 24.8
25/03/2014
3.40
 1,402,690 3.49 3.49 3.36 576,120 327,390 12.8
24/03/2014
3.49
 1,574,040 3.43 3.53 3.46 357,240 1,044,280 -36.4
21/03/2014
3.43
 4,092,890 3.43 3.49 3.40 1,416,240 3,818,100 -125.2
20/03/2014
3.43
 1,087,390 3.46 3.46 3.40 521,000 453,250 3.5
19/03/2014
3.46
 1,845,240 3.29 3.46 3.28 650,000 1,852,690 -60.9
18/03/2014
3.29
 997,020 3.23 3.30 3.23 68,000 753,050 -34.2
17/03/2014
3.23
 754,600 3.30 3.30 3.18 65,700 194,740 -6.3
14/03/2014
3.30
 528,450 3.36 3.36 3.30 204,880 349,730 -7.3
13/03/2014
3.36
 318,840 3.40 3.43 3.33 188,220 181,660 0.3
12/03/2014
3.40
 1,049,760 3.29 3.49 3.30 817,190 857,670 -2.1
11/03/2014
3.29
 579,600 3.22 3.30 3.21 636,630 632,460 0.2
10/03/2014
3.22
 247,070 3.20 3.23 3.20 109,290 72,470 1.8
07/03/2014
3.20
 200,000 3.23 3.26 3.20 178,960 149,970 1.4
06/03/2014
3.23
 429,330 3.19 3.24 3.20 162,170 276,660 -5.6
05/03/2014
3.19
 380,290 3.15 3.23 3.19 116,080 239,880 -6.0
04/03/2014
3.15
 475,820 3.20 3.20 3.13 93,620 346,550 -12.1
03/03/2014
3.20
 430,330 3.19 3.24 3.20 446,280 482,830 -1.8
28/02/2014
3.19
 1,159,820 3.26 3.26 3.19 398,680 717,700 -15.5
27/02/2014
3.26
 439,900 3.36 3.40 3.23 174,330 84,440 4.5
26/02/2014
3.36
 444,670 3.43 3.43 3.33 69,590 105,720 -1.8
25/02/2014
3.43
 1,308,480 3.20 3.43 3.20 365,580 287,720 3.9
24/02/2014
3.20
 450,940 3.13 3.22 3.13 153,100 136,200 0.8
21/02/2014
3.13
 317,840 3.09 3.16 3.03 284,480 247,910 1.7
20/02/2014
3.09
 580,100 3.18 3.18 3.07 480,360 294,000 8.8
19/02/2014
3.18
 293,100 3.20 3.23 3.18 44,300 93,830 -2.4
18/02/2014
3.20
 366,290 3.16 3.21 3.15 227,740 235,780 -0.4
17/02/2014
3.16
 464,120 3.20 3.20 3.16 202,600 199,980 0.1
14/02/2014
3.20
 290,910 3.24 3.25 3.18 294,420 177,820 5.7
13/02/2014
3.24
 395,480 3.22 3.26 3.22 395,330 199,780 9.6
12/02/2014
3.22
 559,150 3.14 3.24 3.15 494,300 282,440 10.3
11/02/2014
3.14
 811,110 3.15 3.28 3.14 491,860 350,670 6.8
10/02/2014
3.15
 405,900 3.15 3.18 3.12 312,940 185,100 6.1
07/02/2014
3.15
 780,700 3.19 3.23 3.13 393,140 440,410 -2.3
06/02/2014
3.19
 641,460 3.01 3.21 2.97 214,530 368,440 -7.0
27/01/2014
3.01
 694,630 3.06 3.06 2.97 117,100 249,010 -6.0
24/01/2014
3.06
 979,630 3.11 3.11 3.03 282,550 475,450 -8.9
23/01/2014
3.11
 829,490 3.33 3.33 3.11 101,180 426,360 -15.6
22/01/2014
3.33
 790,880 3.56 3.56 3.33 174,840 559,640 -19.6
21/01/2014
3.56
 703,410 3.43 3.56 3.29 587,780 359,900 12.2
20/01/2014
3.43
 1,169,800 3.33 3.56 3.36 561,500 470,980 4.9
17/01/2014
3.33
 1,331,750 3.13 3.33 3.16 815,940 410,680 20.0
16/01/2014
3.13
 640,840 3.03 3.13 3.05 378,200 119,710 12.1
15/01/2014
3.03
 510,520 2.97 3.05 2.97 124,450 175,620 -2.3
14/01/2014
2.97
 851,610 2.86 2.98 2.84 400,770 226,390 7.7
13/01/2014
2.86
 161,650 2.84 2.87 2.85 63,150 0 2.7
10/01/2014
2.84
 296,570 2.85 2.90 2.84 129,040 59,080 3.0
09/01/2014
2.85
 600,950 2.80 2.85 2.80 291,050 170,020 5.3
08/01/2014
2.80
 357,660 2.78 2.81 2.77 244,340 145,440 4.2
07/01/2014
2.78
 282,230 2.79 2.82 2.78 58,000 3,200 2.3
06/01/2014
2.79
 452,830 2.74 2.80 2.74 197,000 1,180 8.2
03/01/2014
2.74
 476,880 2.71 2.74 2.70 69,340 0 2.9
02/01/2014
2.71
 276,250 2.71 2.74 2.70 152,160 820 6.2
31/12/2013
2.71
 425,630 2.70 2.75 2.70 132,450 12,750 4.9
30/12/2013
2.70
 436,570 2.70 2.75 2.70 297,880 6,710 12.0
27/12/2013
2.70
 894,520 2.67 2.72 2.67 369,860 4,000 15.0
26/12/2013
2.67
 1,290,990 2.62 2.69 2.63 878,800 1,000 35.5
25/12/2013
2.62
 307,630 2.62 2.63 2.61 200,000 0 8.0
24/12/2013
2.62
 137,460 2.62 2.64 2.60 104,830 14,950 3.6
23/12/2013
2.62
 305,860 2.56 2.62 2.56 128,730 60,710 2.7
20/12/2013
2.56
 2,182,440 2.60 2.60 2.55 504,640 2,019,100 -58.9
19/12/2013
2.60
 212,920 2.56 2.60 2.57 151,550 132,160 0.8
18/12/2013
2.56
 196,470 2.56 2.58 2.55 111,390 116,660 -0.2
17/12/2013
2.56
 50,370 2.53 2.58 2.53 0 31,320 -1.2
16/12/2013
2.53
 566,450 2.51 2.64 2.51 224,000 457,000 -8.9
13/12/2013
2.51
 404,220 2.55 2.55 2.51 100,000 19,000 3.1
12/12/2013
2.55
 219,390 2.56 2.58 2.54 134,630 92,230 1.6
11/12/2013
2.56
 225,190 2.58 2.59 2.56 182,180 34,970 5.8
10/12/2013
2.58
 374,740 2.58 2.60 2.57 213,340 108,300 4.1
09/12/2013
2.58
 515,150 2.62 2.62 2.57 125,710 61,980 2.5
06/12/2013
2.62
 186,550 2.63 2.64 2.62 128,820 10,000 4.7
05/12/2013
2.63
 251,970 2.65 2.65 2.62 191,000 20,190 6.8
04/12/2013
2.65
 215,820 2.66 2.66 2.65 139,530 81,950 2.3
03/12/2013
2.66
 157,730 2.66 2.67 2.64 121,650 31,380 3.6
02/12/2013
2.66
 80,150 2.66 2.68 2.66 46,500 33,000 0.5
29/11/2013
2.66
 257,760 2.66 2.67 2.65 225,330 22,710 8.2
28/11/2013
2.66
 106,490 2.65 2.66 2.60 66,580 16,670 2.0
27/11/2013
2.65
 145,420 2.67 2.69 2.64 91,000 29,100 2.5
26/11/2013
2.67
 541,610 2.62 2.67 2.61 461,580 16,720 17.9
25/11/2013
2.62
 512,110 2.60 2.64 2.60 429,310 58,250 14.8
22/11/2013
2.60
 202,890 2.60 2.62 2.59 122,010 80,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |