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)
15/04/2013
1.70
 753,920 1.74 1.74 1.70 532,630 200,450 8.9
12/04/2013
1.74
 773,230 1.74 1.77 1.70 543,010 347,210 5.3
11/04/2013
1.74
 962,140 1.72 1.78 1.72 426,160 543,860 -3.2
10/04/2013
1.72
 925,260 1.82 1.84 1.72 448,350 412,780 1.2
09/04/2013
1.83
 476,440 1.83 1.86 1.81 105,190 56,570 1.4
08/04/2013
1.83
 420,570 1.86 1.87 1.83 120,520 56,290 1.8
05/04/2013
1.83
 479,420 1.79 1.86 1.78 1,911,291 1,773,061 3.9
04/04/2013
1.79
 1,217,830 1.77 1.83 1.77 479,190 210,140 7.6
03/04/2013
1.79
 827,910 1.81 1.85 1.79 167,570 269,150 -2.9
02/04/2013
1.82
 1,137,660 1.79 1.86 1.79 116,240 81,130 1.0
01/04/2013
1.77
 1,521,410 1.66 1.77 1.66 423,360 92,370 8.7
29/03/2013
1.66
 634,930 1.62 1.67 1.61 418,640 5,220 10.6
28/03/2013
1.64
 354,830 1.62 1.64 1.62 315,440 4,750 7.9
27/03/2013
1.63
 396,110 1.61 1.64 1.60 281,660 161,250 3.1
26/03/2013
1.64
 785,020 1.65 1.66 1.63 610,440 88,100 13.5
25/03/2013
1.63
 562,130 1.60 1.63 1.60 494,900 126,320 9.3
22/03/2013
1.59
 801,770 1.63 1.63 1.58 835,830 776,230 1.5
21/03/2013
1.62
 1,058,440 1.61 1.65 1.61 262,200 24,000 6.1
20/03/2013
1.61
 497,720 1.60 1.63 1.59 300,390 0 7.6
19/03/2013
1.60
 412,220 1.58 1.60 1.58 306,530 18,660 7.2
18/03/2013
1.59
 479,080 1.60 1.60 1.58 315,450 59,000 6.4
15/03/2013
1.61
 1,045,000 1.60 1.61 1.59 891,620 21,580 21.9
14/03/2013
1.60
 684,690 1.58 1.60 1.54 626,030 53,550 14.2
13/03/2013
1.57
 843,440 1.63 1.63 1.53 514,230 71,900 11.0
12/03/2013
1.62
 2,115,490 1.58 1.62 1.57 1,512,160 56,500 36.5
11/03/2013
1.58
 753,670 1.53 1.58 1.51 363,180 175,460 4.5
08/03/2013
1.52
 291,320 1.53 1.53 1.51 128,130 25,800 2.4
07/03/2013
1.51
 1,439,190 1.49 1.54 1.47 396,450 173,460 5.3
06/03/2013
1.46
 362,260 1.42 1.46 1.40 62,280 32,490 0.7
05/03/2013
1.39
 999,030 1.43 1.43 1.37 183,120 114,290 1.5
04/03/2013
1.43
 1,297,130 1.53 1.53 1.43 263,100 457,260 -4.4
01/03/2013
1.53
 735,390 1.55 1.57 1.53 215,310 259,840 -1.1
28/02/2013
1.54
 545,070 1.54 1.56 1.52 133,030 223,260 -2.2
27/02/2013
1.51
 1,290,490 1.53 1.55 1.46 322,330 129,200 4.5
26/02/2013
1.53
 1,295,340 1.61 1.61 1.53 362,980 45,750 7.8
25/02/2013
1.62
 806,200 1.63 1.63 1.58 243,730 9,670 5.9
22/02/2013
1.58
 1,422,600 1.60 1.63 1.54 412,980 23,720 9.6
21/02/2013
1.56
 2,332,340 1.68 1.72 1.56 454,820 8,200 11.3
20/02/2013
1.68
 1,224,050 1.66 1.68 1.64 530,040 166,160 9.5
19/02/2013
1.67
 1,309,920 1.67 1.68 1.66 701,290 26,030 17.7
18/02/2013
1.68
 1,322,060 1.67 1.68 1.65 624,480 495,800 3.4
08/02/2013
1.67
 752,510 1.68 1.68 1.67 247,180 146,740 2.6
07/02/2013
1.67
 2,242,560 1.68 1.69 1.65 753,980 479,300 7.2
06/02/2013
1.65
 1,449,490 1.61 1.65 1.60 597,450 21,600 14.7
05/02/2013
1.58
 843,750 1.53 1.60 1.53 194,880 8,980 4.6
04/02/2013
1.55
 1,102,750 1.58 1.58 1.55 279,720 677,730 -9.8
01/02/2013
1.58
 1,087,160 1.58 1.58 1.55 523,690 244,900 6.9
31/01/2013
1.59
 1,160,050 1.60 1.61 1.57 499,800 194,170 7.6
30/01/2013
1.61
 2,172,950 1.56 1.67 1.56 549,680 34,160 13.1
29/01/2013
1.56
 1,651,520 1.52 1.56 1.50 772,510 1,930 18.8
28/01/2013
1.52
 2,762,600 1.52 1.56 1.52 1,019,390 60,000 23.1
25/01/2013
1.51
 1,009,460 1.49 1.52 1.48 637,820 93,240 12.8
24/01/2013
1.48
 829,460 1.38 1.48 1.38 335,640 112,300 4.9
23/01/2013
1.38
 343,880 1.37 1.40 1.37 346,280 166,190 3.9
22/01/2013
1.39
 801,790 1.40 1.42 1.35 656,230 209,310 9.7
21/01/2013
1.42
 697,920 1.44 1.46 1.42 250,400 123,580 2.8
18/01/2013
1.46
 344,660 1.47 1.47 1.42 165,940 25,000 3.2
17/01/2013
1.46
 837,430 1.50 1.51 1.46 434,320 241,930 4.4
16/01/2013
1.51
 2,347,480 1.49 1.56 1.47 440,980 764,800 -7.8
15/01/2013
1.49
 989,300 1.47 1.49 1.46 370,650 457,730 -2.0
14/01/2013
1.49
 396,190 1.48 1.51 1.48 219,290 17,840 4.7
11/01/2013
1.52
 849,600 1.53 1.54 1.51 537,650 133,050 9.6
10/01/2013
1.53
 962,800 1.47 1.53 1.47 547,410 59,850 11.6
09/01/2013
1.53
 1,877,280 1.47 1.54 1.47 961,590 796,140 4.2
08/01/2013
1.54
 1,480,180 1.53 1.54 1.51 869,720 255,470 14.9
07/01/2013
1.47
 926,020 1.35 1.47 1.35 564,620 286,710 6.5
04/01/2013
1.40
 569,620 1.37 1.42 1.35 366,220 168,510 4.3
03/01/2013
1.36
 720,080 1.34 1.36 1.33 573,230 138,430 9.2
02/01/2013
1.35
 541,540 1.34 1.35 1.33 206,840 147,820 1.2
28/12/2012
1.34
 236,950 1.33 1.34 1.32 266,354 115,664 3.1
27/12/2012
1.33
 178,280 1.35 1.35 1.31 120,680 57,700 1.3
26/12/2012
1.31
 323,770 1.28 1.33 1.28 64,170 140,500 -1.5
25/12/2012
1.34
 507,730 1.36 1.36 1.31 450,130 30,000 8.8
24/12/2012
1.31
 209,100 1.27 1.32 1.26 151,290 40,760 2.3
21/12/2012
1.32
 866,270 1.28 1.32 1.24 804,540 26,690 15.8
20/12/2012
1.28
 465,600 1.28 1.28 1.25 338,690 45,080 5.8
19/12/2012
1.28
 589,250 1.28 1.30 1.26 196,980 0 4.0
18/12/2012
1.25
 407,340 1.29 1.29 1.25 265,310 60,940 4.1
17/12/2012
1.27
 383,410 1.23 1.28 1.23 106,980 7,300 2.0
14/12/2012
1.23
 163,580 1.26 1.26 1.22 19,650 450 0.4
13/12/2012
1.24
 210,390 1.26 1.26 1.23 19,490 450 0.4
12/12/2012
1.26
 304,230 1.24 1.27 1.23 82,630 200 1.6
11/12/2012
1.26
 268,330 1.23 1.26 1.21 243,300 200 4.8
10/12/2012
1.23
 59,470 1.22 1.23 1.21 44,210 9,050 0.7
07/12/2012
1.21
 206,510 1.24 1.24 1.21 154,730 51,090 2.0
06/12/2012
1.23
 265,720 1.24 1.24 1.22 161,160 7,900 3.0
05/12/2012
1.21
 160,320 1.23 1.23 1.21 75,760 19,030 1.1
04/12/2012
1.21
 305,470 1.20 1.23 1.20 201,480 170,800 0.6
03/12/2012
1.20
 307,160 1.19 1.20 1.17 304,690 200,300 2.0
30/11/2012
1.16
 250,040 1.24 1.24 1.16 108,000 139,770 -0.5
29/11/2012
1.19
 132,600 1.21 1.21 1.17 102,360 45,400 1.1
28/11/2012
1.17
 26,680 1.16 1.17 1.15 247,030 251,980 -0.1
27/11/2012
1.17
 102,900 1.20 1.20 1.16 87,000 11,730 1.4
26/11/2012
1.15
 19,770 1.15 1.16 1.15 3,600 4,900 -0.0
23/11/2012
1.16
 27,400 1.20 1.20 1.15 0 12,540 -0.2
22/11/2012
1.19
 15,210 1.19 1.19 1.19 7,530 200 0.1
21/11/2012
1.15
 70,670 1.20 1.21 1.15 122,160 162,570 -0.7
20/11/2012
1.19
 123,340 1.21 1.21 1.19 105,290 17,290 1.7
19/11/2012
1.19
 7,690 1.16 1.19 1.16 5,320 1,260 0.1
16/11/2012
1.19
 80,880 1.16 1.20 1.16 65,110 40,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |