CTCP Tập đoàn Hòa Phát (hpg)

25.85
0.25
(0.98%)
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
(2024-10-21) 		-1.15 -4.30% 425,054,600 -28,675,273 -745.4
25.45
27.70
25.60
2 tháng
(2024-09-23) 		-0.10 -0.39% 903,829,800 -35,825,873 -923.1
25.45
27.70
25.60
3 tháng
(2024-08-22) 		-0.15 -0.58% 1,284,213,300 -107,260,573 -2,750.4
24.85
27.70
25.60
6 tháng
(2024-05-24) 		-3.30 -11.42% 2,601,990,200 -203,655,236 -5,377.9
24.85
29.60
25.60
12 tháng
(2023-11-27) 		1.69 7.07% 5,587,798,200 -194,433,724 -5,086.8
23.91
29.60
25.60
24 tháng
(2022-12-01) 		9.05 54.73% 11,540,318,400 61,457,045 78.0
15.55
29.60
25.60
36 tháng
(2021-12-06) 		-5.88 -18.67% 17,544,532,000 -109,828,462 -6,813.0
11
35.16
25.60
60 tháng
(2019-12-17) 		16.02 167.22% 26,891,272,780 -595,070,836 -28,071.3
6.70
39.91
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
25.23
 24,456,900 25.41 25.55 25.23 6,076,900 2,020,100 113.1
30/01/2024
25.45
 17,529,200 25.45 25.55 25.32 5,351,500 4,631,600 20.1
29/01/2024
25.45
 21,575,000 25.77 25.82 25.45 3,291,200 3,701,300 -11.8
26/01/2024
25.77
 14,372,300 25.82 25.91 25.68 3,950,300 718,500 91.7
25/01/2024
25.68
 15,227,000 25.68 25.82 25.45 2,669,200 191,700 70.0
24/01/2024
25.68
 16,136,900 25.73 25.91 25.68 3,195,800 442,500 78.1
23/01/2024
25.77
 21,678,300 25.86 25.91 25.68 2,070,800 1,884,900 5.3
22/01/2024
25.73
 66,067,900 25.45 26.05 25.32 9,332,900 7,725,300 44.6
19/01/2024
25.27
 14,859,900 25.23 25.36 25.09 4,485,400 936,600 98.5
18/01/2024
25.14
 12,639,000 25.18 25.32 25.09 546,700 653,100 -2.9
17/01/2024
25.14
 23,410,200 25.32 25.41 25.14 4,295,100 1,009,100 91.3
16/01/2024
25.27
 19,767,200 24.64 25.27 24.59 586,300 485,000 2.8
15/01/2024
24.64
 12,497,100 24.73 24.95 24.64 1,042,100 418,900 17.0
12/01/2024
24.68
 28,626,500 24.86 24.95 24.59 554,300 827,400 -7.5
11/01/2024
25
 15,264,900 24.95 25.14 24.91 3,062,600 925,700 59.0
10/01/2024
24.86
 32,642,500 25.18 25.23 24.77 2,567,300 1,871,200 19.1
09/01/2024
25.18
 28,623,900 25.36 25.41 25 4,087,600 992,900 85.8
08/01/2024
25.32
 31,243,900 25.41 25.68 25.32 1,349,500 1,083,300 7.5
05/01/2024
25.27
 17,333,400 25.23 25.36 25.05 1,119,500 2,071,700 -26.4
04/01/2024
25.23
 38,538,700 25.27 25.55 25.18 1,332,600 1,724,100 -10.8
03/01/2024
25.27
 18,575,400 24.91 25.27 24.91 1,285,900 1,393,000 -2.8
02/01/2024
24.95
 22,187,200 25.55 25.59 24.95 430,800 702,000 -7.7
29/12/2023
25.41
 20,467,100 25.41 25.55 25.27 2,819,200 961,000 51.9
28/12/2023
25.41
 31,308,200 25.23 25.64 25.14 1,883,000 867,200 28.3
27/12/2023
25.23
 19,852,100 25.32 25.45 25.23 774,600 494,200 7.8
26/12/2023
25.27
 33,743,700 24.91 25.36 24.91 2,007,100 1,604,700 11.3
25/12/2023
24.95
 20,407,300 24.68 25.09 24.68 358,100 3,431,400 -84.2
22/12/2023
24.59
 17,429,100 24.73 24.86 24.59 984,400 4,418,100 -93.4
21/12/2023
24.73
 14,307,400 24.64 24.82 24.50 582,700 4,105,600 -95.5
20/12/2023
24.73
 17,661,600 24.73 24.86 24.64 1,106,900 5,104,000 -108.8
19/12/2023
24.73
 20,496,200 24.18 24.73 24.14 1,894,600 2,287,500 -10.6
18/12/2023
24.18
 14,875,800 24.45 24.55 24.18 936,400 1,771,600 -22.4
15/12/2023
24.36
 34,686,700 24.64 24.73 24.32 1,910,900 12,587,300 -287.0
14/12/2023
24.59
 31,777,500 25.05 25.05 24.59 1,066,400 2,440,900 -37.6
13/12/2023
24.86
 33,347,700 25.55 25.64 24.82 782,300 3,118,700 -65.0
12/12/2023
25.41
 31,681,800 25 25.64 25 2,409,700 1,239,600 32.8
11/12/2023
25
 17,845,400 25.18 25.27 24.82 443,800 847,500 -11.1
08/12/2023
25.18
 52,783,700 25.27 25.68 25 2,304,100 3,540,800 -34.7
07/12/2023
25.09
 49,430,900 25.14 25.36 24.50 4,484,800 6,005,300 -42.1
06/12/2023
25.09
 18,648,100 24.77 25.09 24.73 1,578,400 662,400 25.2
05/12/2023
24.77
 22,511,100 25 25.05 24.68 614,100 7,498,000 -188.1
04/12/2023
25
 42,341,900 24.73 25.23 24.59 1,408,800 1,743,400 -9.0
01/12/2023
24.45
 15,400,100 24.36 24.64 24.05 817,600 1,241,800 -11.5
30/11/2023
24.14
 21,208,100 24.64 24.73 24.14 2,617,100 4,977,400 -62.5
29/11/2023
24.55
 22,503,000 24.27 24.64 24.23 1,954,700 1,473,400 13.0
28/11/2023
24.27
 18,863,600 24 24.27 23.68 2,575,800 2,267,900 8.3
27/11/2023
23.91
 16,724,600 24.09 24.32 23.82 3,929,300 1,177,300 72.8
24/11/2023
24
 26,228,500 23.64 24 23.23 3,871,900 4,926,400 -27.2
23/11/2023
23.50
 21,684,500 24.82 24.86 23.50 1,349,800 1,433,800 -2.9
22/11/2023
24.73
 17,015,100 24.55 24.73 24.45 683,000 1,313,200 -17.0
21/11/2023
24.59
 26,703,200 24.55 25 24.50 348,000 1,425,900 -29.3
20/11/2023
24.23
 18,250,000 23.73 24.45 23.73 2,344,300 2,133,400 6.0
17/11/2023
24.09
 38,532,000 24.73 24.91 23.91 2,303,700 3,422,600 -30.7
16/11/2023
24.73
 16,261,000 24.41 24.73 24.36 0 0 0
15/11/2023
24.55
 34,617,300 25.05 25.27 24.55 3,242,900 2,395,400 23.1
14/11/2023
24.55
 23,257,200 24.91 25 24.27 476,500 3,048,791 -69.6
13/11/2023
24.73
 44,000,700 24.09 25.09 24.09 2,137,100 3,800,300 -45.3
10/11/2023
24.09
 28,030,400 24 24.64 23.95 3,495,900 3,363,800 3.5
09/11/2023
24.27
 31,361,600 24.50 24.91 24.18 6,077,700 4,872,800 32.6
08/11/2023
24.50
 34,851,200 23.45 24.50 23.27 3,206,800 1,858,400 35.5
07/11/2023
23.45
 19,861,700 23.45 23.82 23.14 4,494,500 798,900 95.1
06/11/2023
23.41
 20,380,200 23.05 23.55 22.91 5,370,100 695,400 119.7
03/11/2023
22.82
 20,498,300 23.09 23.18 22.50 3,844,100 2,754,500 27.6
02/11/2023
22.95
 26,641,800 22 23.27 21.91 4,125,800 1,110,200 75.9
01/11/2023
21.77
 19,143,800 20.91 21.77 20.86 4,580,300 681,500 91.3
31/10/2023
20.91
 20,792,000 21.36 21.36 20.82 6,542,400 2,462,300 93.9
30/10/2023
20.91
 16,173,500 21.23 21.59 20.91 3,735,100 3,467,900 5.8
27/10/2023
21.23
 15,016,200 21.14 21.36 20.77 4,389,200 2,623,100 40.5
26/10/2023
20.73
 31,030,600 21.64 21.68 20.55 1,456,800 2,124,600 -15.5
25/10/2023
21.86
 12,062,100 21.86 22.36 21.86 1,184,300 1,814,300 -15.1
24/10/2023
21.82
 9,713,100 21.86 22.18 21.50 687,300 2,177,500 -35.7
23/10/2023
21.82
 11,948,700 22.14 22.14 21.55 1,471,900 2,753,900 -30.7
20/10/2023
22.14
 16,369,100 21.55 22.14 21.23 2,413,200 2,399,100 0.5
19/10/2023
21.55
 20,808,100 21.91 22 21.32 3,533,100 1,376,300 51.5
18/10/2023
21.82
 30,930,100 22.55 22.68 21.09 2,106,700 1,288,900 19.2
17/10/2023
22.55
 14,705,500 22.91 23.14 22.55 1,211,200 3,157,900 -48.9
16/10/2023
22.73
 16,205,000 23.41 23.45 22.73 476,600 2,256,600 -44.9
13/10/2023
23.41
 19,572,000 23.27 23.41 22.77 904,600 6,205,100 -134.3
12/10/2023
23.45
 22,054,300 23.91 23.91 23.27 1,768,800 6,113,900 -112.8
11/10/2023
23.82
 13,502,200 23.77 23.86 23.45 1,765,900 1,366,100 10.3
10/10/2023
23.64
 20,004,700 23.36 23.86 23.27 3,471,900 1,005,100 64.0
09/10/2023
23.18
 11,432,000 22.68 23.27 22.68 655,400 394,300 6.7
06/10/2023
22.68
 15,250,000 22.59 23 22.41 1,679,300 458,900 30.4
05/10/2023
22.64
 10,424,100 23.09 23.18 22.59 302,300 1,164,300 -21.7
04/10/2023
22.95
 21,095,200 22.27 23.18 21.82 2,352,200 2,348,700 0.1
03/10/2023
22.55
 40,638,000 23.73 23.73 22.45 4,001,900 4,044,100 -1.5
02/10/2023
23.82
 11,412,300 23.91 24.05 23.64 914,700 1,115,000 -5.3
29/09/2023
23.91
 15,019,100 24.36 24.41 23.86 257,100 3,442,200 -84.3
28/09/2023
24.18
 16,562,600 24.18 24.41 23.82 1,453,500 1,216,100 6.4
27/09/2023
24.09
 20,325,300 23.77 24.27 23.77 1,529,800 2,290,700 -20.2
26/09/2023
23.82
 30,838,600 23.50 24.36 23.50 8,781,400 2,814,800 156.9
25/09/2023
23.64
 36,873,300 24.55 25 23.36 7,914,900 3,771,500 106.6
22/09/2023
24.82
 50,583,500 25.23 25.41 24.32 1,524,600 2,095,900 -16.1
21/09/2023
25.82
 42,921,200 25.82 26.45 25.59 897,900 8,103,000 -206.1
20/09/2023
25.82
 26,600,700 25.59 25.95 25.50 1,271,600 7,608,200 -178.7
19/09/2023
25.59
 21,032,900 25.45 25.59 25 1,023,700 5,027,100 -112.2
18/09/2023
25.09
 20,891,200 25.09 25.55 24.73 0 0 0
15/09/2023
25.09
 24,750,600 25.36 25.55 25.09 3,046,400 8,227,500 -143.5
14/09/2023
25.27
 34,684,000 25.82 25.95 25.23 1,336,900 4,911,200 -100.0
13/09/2023
25.82
 49,193,400 26.18 26.73 25.68 386,300 11,154,500 -311.3

Chính sách bảo mật | Điều khoản sử dụng |