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)
21/11/2013
2.60
 457,140 2.64 2.64 2.60 197,270 200,150 -0.1
20/11/2013
2.64
 705,190 2.60 2.64 2.60 603,070 452,400 6.0
19/11/2013
2.60
 252,450 2.62 2.63 2.60 204,640 121,460 3.3
18/11/2013
2.62
 260,890 2.60 2.63 2.58 135,420 40,000 3.8
15/11/2013
2.60
 324,770 2.63 2.63 2.56 221,500 0 8.7
14/11/2013
2.63
 296,420 2.49 2.63 2.50 174,420 3,020 6.6
13/11/2013
2.49
 353,190 2.53 2.53 2.48 241,080 57,800 6.9
12/11/2013
2.53
 529,400 2.54 2.55 2.51 307,270 190,660 4.5
11/11/2013
2.54
 142,520 2.51 2.54 2.51 79,890 5,540 2.8
08/11/2013
2.51
 188,140 2.51 2.52 2.50 123,610 0 4.7
07/11/2013
2.51
 458,540 2.49 2.51 2.50 163,570 1,320 6.2
06/11/2013
2.49
 302,020 2.47 2.49 2.47 146,710 40,280 4.0
05/11/2013
2.47
 186,110 2.47 2.47 2.44 112,460 9,990 3.8
04/11/2013
2.47
 180,930 2.45 2.47 2.44 92,920 35,480 2.1
01/11/2013
2.45
 216,530 2.45 2.47 2.45 136,550 8,900 4.8
31/10/2013
2.45
 565,000 2.41 2.47 2.40 258,270 142,750 4.3
30/10/2013
2.41
 250,100 2.41 2.42 2.40 88,600 66,500 0.8
29/10/2013
2.41
 363,990 2.41 2.41 2.36 169,520 20,000 5.4
28/10/2013
2.41
 393,840 2.42 2.43 2.41 197,960 5,940 7.0
25/10/2013
2.42
 271,160 2.42 2.44 2.41 78,750 1,980 2.8
24/10/2013
2.42
 689,960 2.42 2.45 2.42 227,800 57,900 6.3
23/10/2013
2.42
 706,360 2.38 2.42 2.39 240,440 104,700 5.0
22/10/2013
2.38
 504,730 2.37 2.40 2.37 144,200 124,720 0.7
21/10/2013
2.37
 360,960 2.38 2.39 2.37 107,190 100,170 0.2
18/10/2013
2.38
 303,480 2.38 2.38 2.37 130,880 30,000 3.6
17/10/2013
2.38
 238,390 2.38 2.40 2.38 103,360 500 3.7
16/10/2013
2.38
 436,110 2.39 2.39 2.37 157,260 130,620 1.0
15/10/2013
2.39
 342,480 2.37 2.40 2.37 110,000 38,400 2.6
14/10/2013
2.37
 232,430 2.37 2.37 2.36 181,050 47,260 4.8
11/10/2013
2.37
 655,820 2.35 2.38 2.35 300,290 55,940 8.8
10/10/2013
2.35
 675,400 2.38 2.39 2.34 348,270 211,310 4.9
09/10/2013
2.38
 665,010 2.40 2.40 2.37 396,000 123,930 9.8
08/10/2013
2.40
 544,720 2.39 2.41 2.38 349,350 74,870 10.0
07/10/2013
2.39
 912,680 2.32 2.41 2.31 556,410 120,350 15.7
04/10/2013
2.32
 643,070 2.27 2.33 2.26 271,990 102,500 5.9
03/10/2013
2.27
 451,290 2.29 2.29 2.27 130,000 317,450 -6.5
02/10/2013
2.29
 395,190 2.28 2.30 2.28 101,230 181,610 -2.8
01/10/2013
2.28
 1,341,200 2.31 2.33 2.28 447,190 285,300 5.7
30/09/2013
2.31
 390,270 2.31 2.34 2.31 62,480 100,000 -1.3
27/09/2013
2.31
 758,940 2.29 2.32 2.29 357,680 9,260 12.2
26/09/2013
2.29
 1,133,560 2.25 2.30 2.22 373,190 39,470 11.6
25/09/2013
2.25
 357,800 2.27 2.30 2.25 15,990 39,000 -0.8
24/09/2013
2.27
 414,120 2.31 2.31 2.27 1,300 148,380 -5.1
23/09/2013
2.31
 914,880 2.18 2.31 2.16 161,900 10,300 5.1
20/09/2013
2.18
 645,510 2.16 2.18 2.15 600,890 0 19.8
19/09/2013
2.16
 213,200 2.16 2.18 2.16 75,860 1,200 2.4
18/09/2013
2.16
 383,920 2.18 2.18 2.16 171,020 67,210 3.4
17/09/2013
2.18
 350,430 2.18 2.18 2.16 136,940 63,180 2.4
16/09/2013
2.18
 314,880 2.16 2.18 2.14 99,280 33,200 2.2
13/09/2013
2.16
 319,140 2.18 2.18 2.14 123,260 32,310 3.0
12/09/2013
2.18
 411,160 2.16 2.20 2.16 89,180 38,500 1.7
11/09/2013
2.16
 622,940 2.09 2.16 2.10 270,600 1,400 8.8
10/09/2013
2.09
 518,840 2.04 2.10 2.04 119,080 12,640 3.3
09/09/2013
2.04
 323,910 2.07 2.07 2.01 208,490 37,140 5.3
06/09/2013
2.07
 361,760 2.00 2.07 1.98 262,090 0 8.1
05/09/2013
2.00
 152,280 1.96 2.00 1.95 41,910 1,000 1.2
04/09/2013
1.96
 287,430 2.02 2.02 1.96 181,500 14,090 5.1
03/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2013
2.02
 214,970 1.99 2.03 2.00 104,800 21,000 2.6
30/08/2013
1.99
 258,620 1.94 1.99 1.93 90,660 18,700 2.2
29/08/2013
1.94
 626,420 1.97 1.97 1.93 271,920 430,370 -4.9
28/08/2013
1.97
 685,950 2.04 2.04 1.95 210,200 208,810 0.1
27/08/2013
2.04
 185,840 2.04 2.06 2.03 134,680 29,060 3.4
26/08/2013
2.04
 359,940 2.04 2.04 2.01 172,540 168,530 0.1
23/08/2013
2.04
 919,390 2.06 2.07 2.01 274,940 236,160 1.2
22/08/2013
2.06
 725,230 2.11 2.11 2.05 393,280 289,530 3.4
21/08/2013
2.11
 554,460 2.08 2.11 2.07 207,400 64,410 4.7
20/08/2013
2.08
 617,830 2.07 2.11 2.06 230,450 248,500 -0.6
19/08/2013
2.07
 725,870 2.07 2.11 2.07 142,260 331,860 -6.2
16/08/2013
2.07
 704,760 2.05 2.09 2.04 109,700 2,020 3.5
15/08/2013
2.05
 704,010 2.02 2.07 2.02 111,580 10,250 3.2
14/08/2013
2.02
 192,280 2.00 2.02 1.99 92,340 0 2.9
13/08/2013
2.00
 187,090 2.00 2.02 1.98 84,170 3,000 2.5
12/08/2013
2.00
 179,720 2.00 2.01 1.99 114,620 0 3.6
09/08/2013
2.00
 373,340 2.00 2.02 1.98 120,320 117,210 0.1
08/08/2013
2.00
 382,810 2.01 2.04 2.00 89,740 14,520 2.4
07/08/2013
2.01
 649,140 1.95 2.04 1.96 217,670 180,000 1.2
06/08/2013
1.95
 320,980 1.95 1.97 1.94 122,280 171,910 -1.5
05/08/2013
1.95
 123,730 1.95 1.96 1.93 81,280 0 2.5
02/08/2013
1.95
 240,980 1.93 1.95 1.93 187,280 75,910 3.4
01/08/2013
1.93
 269,390 1.93 1.94 1.91 149,980 55,420 2.9
31/07/2013
1.93
 246,510 1.95 1.95 1.91 130,950 114,140 0.5
30/07/2013
1.95
 220,610 1.89 1.95 1.88 77,660 0 2.3
29/07/2013
1.89
 351,070 1.93 1.93 1.89 110,500 0 3.3
26/07/2013
1.93
 530,040 1.93 1.94 1.91 137,000 59,370 2.3
25/07/2013
1.93
 542,740 1.97 1.98 1.93 190,000 100,000 2.8
24/07/2013
1.97
 954,480 2.00 2.01 1.95 376,430 292,240 2.6
23/07/2013
2.00
 809,760 1.96 2.02 1.97 333,420 49,470 8.9
22/07/2013
1.96
 660,720 1.95 1.98 1.93 43,780 50,000 -0.2
19/07/2013
1.95
 596,250 1.93 1.95 1.93 329,460 102,000 6.9
18/07/2013
1.93
 871,380 1.88 1.94 1.87 452,270 115,000 10.1
17/07/2013
1.88
 240,380 1.88 1.88 1.86 61,720 39,820 0.6
16/07/2013
1.88
 443,320 1.89 1.91 1.88 41,890 38,550 0.1
15/07/2013
1.89
 768,550 1.84 1.91 1.87 262,170 118,270 4.3
12/07/2013
1.84
 544,110 1.75 1.84 1.75 1,499,244 1,347,204 4.3
11/07/2013
1.75
 318,480 1.76 1.77 1.75 50,200 238,120 -5.2
10/07/2013
1.76
 220,090 1.77 1.78 1.76 53,300 66,150 -0.4
09/07/2013
1.77
 102,510 1.76 1.77 1.74 27,000 8,780 0.5
08/07/2013
1.76
 601,980 1.79 1.79 1.76 179,720 415,650 -6.5
05/07/2013
1.79
 581,570 1.77 1.81 1.78 197,210 74,940 3.4
04/07/2013
1.77
 368,000 1.80 1.81 1.77 477,999 666,189 -5.2

Chính sách bảo mật | Điều khoản sử dụng |