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) 		-0.45 -1.68% 396,766,800 -26,706,476 -687.2
25.45
27.70
26.30
2 tháng
(2024-09-26) 		0.25 0.96% 879,534,100 -42,104,876 -1,085.4
25.45
27.70
26.30
3 tháng
(2024-08-27) 		0.55 2.14% 1,259,006,000 -95,544,676 -2,448.3
24.85
27.70
26.30
6 tháng
(2024-05-29) 		-2.30 -8.04% 2,581,388,700 -205,789,939 -5,413.1
24.85
29.60
26.30
12 tháng
(2023-12-01) 		1.85 7.55% 5,551,372,800 -204,492,927 -5,348.6
24.18
29.60
26.30
24 tháng
(2022-12-06) 		9.39 55.54% 11,424,407,900 23,676,759 -714.0
15.55
29.60
26.30
36 tháng
(2021-12-13) 		-5.73 -17.88% 17,489,980,200 -112,032,365 -6,729.3
11
35.16
26.30
60 tháng
(2019-12-23) 		16.76 175.71% 26,905,525,410 -601,623,429 -28,247.8
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1.99 2.07 1.98 262,090 0 8.1
05/09/2013
2.00
 152,280 1.95 2.00 1.95 41,910 1,000 1.2
04/09/2013
1.96
 287,430 2.01 2.01 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 2.03 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 1.96 1.97 1.93 271,920 430,370 -4.9
28/08/2013
1.97
 685,950 2.01 2.02 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 2.04 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 1.99 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 2.02 2.02 1.98 120,320 117,210 0.1
08/08/2013
2.00
 382,810 2.03 2.04 2.00 89,740 14,520 2.4
07/08/2013
2.01
 649,140 1.97 2.04 1.96 217,670 180,000 1.2
06/08/2013
1.95
 320,980 1.97 1.97 1.94 122,280 171,910 -1.5
05/08/2013
1.95
 123,730 1.93 1.96 1.93 81,280 0 2.5
02/08/2013
1.95
 240,980 1.95 1.95 1.93 187,280 75,910 3.4
01/08/2013
1.93
 269,390 1.91 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 1.88 1.95 1.88 77,660 0 2.3
29/07/2013
1.89
 351,070 1.92 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 1.97 2.02 1.97 333,420 49,470 8.9
22/07/2013
1.96
 660,720 1.98 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 1.90 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 1.77 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 1.74 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 1.79 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
03/07/2013
1.80
 359,440 1.81 1.82 1.80 88,630 148,810 -1.7
02/07/2013
1.81
 191,020 1.76 1.81 1.76 84,120 4,700 2.2
01/07/2013
1.77
 216,250 1.79 1.79 1.75 23,270 13,240 0.3
28/06/2013
1.80
 483,230 1.83 1.84 1.79 200,170 127,000 2.1
27/06/2013
1.82
 478,650 1.74 1.82 1.72 224,100 72,960 4.2
26/06/2013
1.73
 1,136,460 1.72 1.74 1.71 550,000 830,510 -7.6
25/06/2013
1.73
 676,880 1.80 1.81 1.69 206,000 490,720 -7.7
24/06/2013
1.81
 690,350 1.82 1.85 1.80 281,800 617,290 -9.5
21/06/2013
1.80
 3,356,060 1.84 1.84 1.80 724,000 2,928,660 -62.4
20/06/2013
1.87
 933,550 1.88 1.90 1.87 313,610 770,920 -13.4
19/06/2013
1.90
 937,060 1.89 1.91 1.89 608,660 751,740 -4.3
18/06/2013
1.91
 904,440 1.90 1.91 1.88 554,870 762,400 -6.1
17/06/2013
1.91
 1,372,640 1.91 1.94 1.89 833,080 842,970 -0.3
14/06/2013
1.97
 708,000 1.98 2.01 1.97 211,120 483,590 -8.4
13/06/2013
1.98
 866,200 1.95 1.99 1.95 495,320 466,850 0.9
12/06/2013
1.95
 1,124,980 1.99 2.00 1.95 356,840 833,070 -14.6
11/06/2013
2.00
 778,670 2.02 2.03 2.00 492,640 619,300 -4.0
10/06/2013
2.03
 584,670 2.04 2.06 2.01 183,240 166,140 0.5
07/06/2013
2.04
 313,830 2.04 2.05 2.03 142,020 90,800 1.6
06/06/2013
2.04
 339,900 2.03 2.04 2.02 119,330 51,720 2.2
05/06/2013
2.03
 607,340 2.01 2.03 2.01 302,230 299,500 0.1
04/06/2013
2.01
 1,291,740 2.04 2.06 2.01 580,410 482,170 3.1
03/06/2013
2.06
 588,640 2.07 2.07 2.05 329,060 103,720 7.5
31/05/2013
2.09
 891,050 2.11 2.12 2.09 459,260 78,270 12.5
30/05/2013
2.09
 678,770 2.10 2.10 2.07 332,450 220,720 3.7
29/05/2013
2.09
 991,200 2.10 2.11 2.07 591,210 194,200 13.0
28/05/2013
2.08
 1,231,890 2.07 2.09 2.07 594,000 211,590 12.6
27/05/2013
2.06
 833,760 2.02 2.07 2.02 332,810 3,000 10.6
24/05/2013
2.00
 984,970 1.97 2.02 1.97 520,800 228,550 9.3
23/05/2013
1.98
 786,290 2.00 2.01 1.98 351,000 209,040 4.4
22/05/2013
2.00
 288,600 2.02 2.02 2.00 48,000 10,000 1.2
21/05/2013
2.00
 787,430 2.00 2.06 2.00 338,000 32,990 9.7
20/05/2013
2.00
 600,430 1.95 2.00 1.91 152,460 0 4.7
17/05/2013
1.91
 300,170 1.96 1.96 1.91 82,400 132,410 -1.5
16/05/2013
1.95
 405,230 1.95 1.97 1.93 56,570 68,700 -0.4
15/05/2013
1.94
 301,900 1.88 1.95 1.87 82,960 3,040 2.4
14/05/2013
1.86
 551,380 1.91 1.92 1.86 89,300 6,480 2.5
13/05/2013
1.93
 119,450 1.96 1.97 1.91 22,560 27,000 -0.1
10/05/2013
1.95
 425,020 1.91 1.98 1.91 161,710 23,000 4.2
09/05/2013
1.91
 637,510 1.85 1.93 1.85 178,520 40,800 4.1
08/05/2013
1.85
 294,510 1.83 1.85 1.82 185,470 0 5.4
07/05/2013
1.82
 315,900 1.86 1.86 1.81 87,140 65,930 0.6
06/05/2013
1.84
 285,310 1.82 1.85 1.82 5,000 1,380 0.1
03/05/2013
1.82
 405,820 1.81 1.83 1.79 301,570 48,240 7.2
02/05/2013
1.79
 496,670 1.74 1.81 1.74 258,320 14,180 6.8
26/04/2013
1.76
 344,050 1.74 1.77 1.74 272,670 10,070 7.2
25/04/2013
1.74
 206,690 1.70 1.74 1.70 173,700 22,080 4.1
24/04/2013
1.70
 475,150 1.67 1.74 1.67 320,220 220,510 2.7
23/04/2013
1.69
 345,580 1.66 1.69 1.66 222,460 259,420 -1.0
22/04/2013
1.66
 241,060 1.66 1.67 1.65 173,190 86,740 2.2
18/04/2013
1.67
 589,320 1.67 1.70 1.66 295,590 428,980 -3.5
17/04/2013
1.71
 410,720 1.72 1.72 1.70 289,460 202,150 2.3
16/04/2013
1.71
 576,320 1.68 1.72 1.65 229,480 289,330 -1.5

Chính sách bảo mật | Điều khoản sử dụng |