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)
26/06/2012
1.22
 126,200 1.22 1.23 1.22 91,000 71,680 0.5
25/06/2012
1.24
 131,080 1.24 1.24 1.22 66,090 6,290 1.4
22/06/2012
1.24
 79,400 1.22 1.24 1.22 38,720 0 0.9
21/06/2012
1.24
 78,090 1.21 1.24 1.21 18,290 33,170 -0.3
20/06/2012
1.24
 82,290 1.23 1.25 1.23 23,000 56,720 -0.8
19/06/2012
1.24
 195,360 1.25 1.27 1.24 659,644 649,434 0.2
18/06/2012
1.27
 145,550 1.25 1.29 1.25 792,250 711,000 2.0
15/06/2012
1.26
 845,890 1.23 1.26 1.21 766,720 224,760 13.3
14/06/2012
1.20
 308,650 1.22 1.22 1.20 200,000 273,410 -1.7
13/06/2012
1.21
 279,680 1.22 1.22 1.21 41,500 56,670 -0.4
12/06/2012
1.22
 185,410 1.22 1.23 1.22 48,100 87,530 -0.9
11/06/2012
1.22
 117,550 1.24 1.24 1.22 17,400 35,010 -0.4
08/06/2012
1.22
 153,760 1.26 1.26 1.22 0 8,570 -0.2
07/06/2012
1.23
 331,110 1.19 1.24 1.19 16,210 205,720 -4.5
06/06/2012
1.20
 336,910 1.20 1.20 1.18 39,620 48,150 -0.2
05/06/2012
1.17
 653,590 1.17 1.19 1.17 25,000 561,340 -12.3
04/06/2012
1.17
 582,860 1.18 1.21 1.17 60,600 361,620 -7.0
01/06/2012
1.22
 317,420 1.23 1.23 1.21 113,500 146,260 -0.8
31/05/2012
1.22
 394,430 1.23 1.23 1.21 22,490 31,010 -0.2
30/05/2012
1.23
 139,860 1.23 1.27 1.22 4,400 52,810 -1.2
29/05/2012
1.24
 239,680 1.26 1.26 1.23 85,000 75,110 0.3
28/05/2012
1.26
 95,030 1.27 1.30 1.25 58,250 37,700 0.5
25/05/2012
1.27
 408,890 1.28 1.28 1.25 126,960 266,560 -3.5
24/05/2012
1.23
 601,740 1.22 1.25 1.21 71,080 452,020 -9.1
23/05/2012
1.25
 535,500 1.27 1.27 1.24 154,160 183,180 -0.7
22/05/2012
1.26
 196,600 1.26 1.27 1.25 162,830 33,580 3.2
21/05/2012
1.26
 407,080 1.22 1.27 1.22 170,070 246,140 -1.9
18/05/2012
1.22
 888,210 1.26 1.26 1.20 316,070 402,210 -2.0
17/05/2012
1.24
 549,650 1.23 1.28 1.23 260,200 152,080 2.7
16/05/2012
1.25
 822,540 1.29 1.29 1.25 171,150 490,240 -7.9
15/05/2012
1.27
 1,008,300 1.31 1.32 1.27 110,900 386,040 -6.9
14/05/2012
1.31
 771,150 1.38 1.38 1.31 53,880 202,150 -3.8
11/05/2012
1.38
 1,034,400 1.37 1.40 1.37 654,450 98,560 15.1
10/05/2012
1.37
 630,680 1.36 1.40 1.36 193,210 164,400 0.8
09/05/2012
1.37
 660,830 1.38 1.39 1.35 212,850 152,190 1.6
08/05/2012
1.37
 1,415,140 1.33 1.40 1.33 480,050 89,360 10.4
07/05/2012
1.33
 892,230 1.32 1.35 1.31 373,240 46,910 8.6
04/05/2012
1.32
 394,020 1.28 1.32 1.28 201,830 1,000 5.1
03/05/2012
1.28
 506,800 1.28 1.29 1.26 135,610 77,340 1.5
02/05/2012
1.28
 630,860 1.32 1.32 1.28 313,950 17,100 7.6
27/04/2012
1.32
 446,260 1.32 1.32 1.30 185,220 0 4.8
26/04/2012
1.31
 743,100 1.34 1.34 1.31 414,180 16,330 10.3
25/04/2012
1.34
 590,810 1.32 1.35 1.30 147,070 0 3.9
24/04/2012
1.29
 631,540 1.27 1.30 1.26 164,510 315,960 -3.8
23/04/2012
1.27
 490,140 1.27 1.31 1.26 42,490 120,120 -1.9
20/04/2012
1.27
 548,020 1.27 1.31 1.26 187,580 99,010 2.2
19/04/2012
1.27
 1,440,650 1.28 1.32 1.27 532,590 291,490 6.0
18/04/2012
1.31
 2,177,160 1.35 1.36 1.30 458,570 253,430 5.4
17/04/2012
1.35
 1,531,390 1.36 1.38 1.33 488,600 150,500 9.0
16/04/2012
1.37
 661,150 1.31 1.37 1.30 79,480 82,700 -0.0
13/04/2012
1.31
 1,362,440 1.33 1.34 1.31 276,160 382,130 -2.7
12/04/2012
1.32
 2,040,120 1.32 1.32 1.30 292,200 502,950 -5.5
11/04/2012
1.26
 2,889,250 1.22 1.26 1.21 441,680 362,810 1.8
10/04/2012
1.20
 841,980 1.17 1.22 1.17 307,130 66,560 5.7
09/04/2012
1.18
 644,600 1.20 1.22 1.18 56,650 197,500 -3.2
06/04/2012
1.18
 338,470 1.22 1.22 1.18 7,810 25,500 -0.4
05/04/2012
1.20
 682,420 1.17 1.23 1.17 102,600 107,800 -0.2
04/04/2012
1.17
 383,960 1.20 1.20 1.17 290,910 73,010 5.0
03/04/2012
1.19
 359,930 1.19 1.19 1.18 222,120 11,790 4.9
30/03/2012
1.18
 685,020 1.17 1.19 1.17 331,690 4,190 7.6
29/03/2012
1.16
 438,730 1.16 1.17 1.16 482,300 217,110 6.1
28/03/2012
1.16
 282,250 1.15 1.17 1.15 141,390 31,850 2.5
27/03/2012
1.17
 964,010 1.17 1.18 1.16 478,970 85,030 9.1
26/03/2012
1.17
 412,710 1.19 1.19 1.17 122,500 1,830 2.8
23/03/2012
1.18
 486,730 1.17 1.19 1.17 96,970 132,540 -0.8
22/03/2012
1.18
 495,980 1.17 1.20 1.17 337,850 467,160 -3.0
21/03/2012
1.19
 1,049,380 1.20 1.22 1.17 463,600 578,120 -2.7
20/03/2012
1.16
 602,110 1.16 1.17 1.15 242,010 315,220 -1.7
19/03/2012
1.14
 871,300 1.12 1.16 1.11 281,300 412,530 -2.9
16/03/2012
1.12
 1,494,450 1.23 1.23 1.12 666,910 1,082,790 -9.3
15/03/2012
1.18
 1,114,900 1.13 1.18 1.09 742,270 1,103,610 -8.2
14/03/2012
1.13
 645,070 1.13 1.15 1.09 1,033,270 860,090 3.9
13/03/2012
1.13
 396,370 1.13 1.14 1.11 629,860 661,410 -0.7
12/03/2012
1.12
 551,660 1.17 1.17 1.11 749,500 539,710 4.7
09/03/2012
1.17
 1,305,980 1.18 1.18 1.12 806,190 663,530 3.3
08/03/2012
1.18
 1,247,170 1.20 1.22 1.18 415,690 665,360 -5.7
07/03/2012
1.24
 1,115,590 1.25 1.25 1.19 544,130 231,230 7.6
06/03/2012
1.22
 1,259,710 1.31 1.31 1.21 820,630 74,720 18.3
05/03/2012
1.26
 933,110 1.23 1.26 1.23 326,800 233,500 2.2
02/03/2012
1.21
 838,520 1.20 1.22 1.19 99,300 21,700 1.8
01/03/2012
1.18
 622,020 1.17 1.18 1.15 473,520 207,280 6.1
29/02/2012
1.17
 945,510 1.12 1.17 1.11 493,700 182,240 6.9
28/02/2012
1.14
 1,240,880 1.16 1.20 1.14 578,270 248,900 7.6
27/02/2012
1.20
 918,290 1.16 1.20 1.14 338,610 730 7.8
24/02/2012
1.14
 1,161,820 1.11 1.14 1.09 468,970 0 10.5
23/02/2012
1.09
 1,037,800 1.04 1.09 1.04 535,630 5,000 11.3
22/02/2012
1.04
 619,880 1.02 1.04 1.00 75,050 6,000 1.4
21/02/2012
0.99
 430,160 1.04 1.04 0.99 37,920 67,900 -0.6
20/02/2012
1.01
 476,570 1.00 1.01 0.98 19,600 0 0.4
17/02/2012
0.97
 146,360 0.98 0.98 0.96 73,240 6,390 1.3
16/02/2012
0.96
 277,570 0.97 0.98 0.95 55,130 11,500 0.8
15/02/2012
0.96
 251,370 0.99 0.99 0.95 118,890 7,190 2.1
14/02/2012
0.98
 357,950 0.94 0.98 0.94 102,890 12,500 1.7
13/02/2012
0.96
 484,800 0.99 0.99 0.96 165,730 0 3.1
10/02/2012
1.00
 450,870 1.04 1.04 1.00 237,600 1,000 4.7
09/02/2012
1.05
 549,920 1.02 1.07 1.01 339,930 800 6.9
08/02/2012
1.02
 584,090 1.00 1.02 0.99 239,280 0 4.7
07/02/2012
0.98
 563,860 0.98 0.99 0.97 218,890 31,000 3.6
06/02/2012
0.98
 493,020 0.95 0.98 0.93 152,660 17,330 2.5
03/02/2012
0.95
 1,220,550 0.98 0.99 0.95 669,510 1,000 12.9

Chính sách bảo mật | Điều khoản sử dụng |