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
(2024-08-20) 		-0.55 -2.13% 381,054,200 -77,994,656 -1,998.2
24.85
26.15
25.25
2 tháng
(2024-07-22) 		-2.80 -9.98% 803,484,200 -125,133,554 -3,213.4
24.85
28.05
25.25
3 tháng
(2024-06-21) 		-3.80 -13.08% 1,189,081,100 -138,306,441 -3,590.8
24.85
29.05
25.25
6 tháng
(2024-03-25) 		-2.20 -8.03% 2,553,509,000 -151,457,898 -3,983.0
24.85
29.60
25.25
12 tháng
(2023-09-25) 		1.61 6.83% 5,635,167,400 -151,801,910 -4,037.5
20.73
29.60
25.25
24 tháng
(2022-09-30) 		5.98 31.01% 12,246,603,600 62,754,302 205.8
11
29.60
25.25
36 tháng
(2021-10-05) 		-12.80 -33.64% 17,754,389,400 -145,908,165 -9,520.2
11
39.91
25.25
60 tháng
(2019-10-16) 		16.44 186.45% 26,157,843,860 -553,668,531 -27,051.2
6.70
39.91
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
1.45
 361,340 1.39 1.45 1.35 250,000 127,570 3.7
01/07/2011
1.39
 181,930 1.42 1.42 1.38 21,100 1,860 0.6
30/06/2011
1.42
 153,710 1.44 1.46 1.40 58,490 47,030 0.4
29/06/2011
1.44
 85,680 1.46 1.48 1.43 39,310 43,990 -0.1
28/06/2011
1.46
 79,330 1.44 1.46 1.41 50 23,670 -0.7
27/06/2011
1.44
 233,660 1.47 1.49 1.44 100 125,340 -3.9
24/06/2011
1.47
 248,300 1.49 1.51 1.47 65,090 137,110 -2.3
23/06/2011
1.49
 129,890 1.53 1.53 1.48 60,000 34,120 0.8
22/06/2011
1.53
 168,910 1.50 1.53 1.51 137,640 44,760 3.1
21/06/2011
1.50
 48,170 1.46 1.53 1.46 18,870 1,760 0.6
20/06/2011
1.46
 145,450 1.47 1.52 1.46 28,000 66,390 -1.2
17/06/2011
1.47
 373,670 1.54 1.55 1.47 193,840 352,560 -5.1
16/06/2011
1.54
 189,240 1.51 1.57 1.54 77,590 75,730 0.1
15/06/2011
1.51
 178,270 1.55 1.55 1.51 72,370 82,420 -0.3
14/06/2011
1.55
 165,980 1.56 1.60 1.55 0 79,950 -2.7
13/06/2011
1.56
 127,690 1.57 1.57 1.55 20,100 80,270 -2.0
10/06/2011
1.57
 116,840 1.58 1.62 1.57 57,890 32,770 0.9
09/06/2011
1.58
 117,160 1.57 1.59 1.57 74,210 30,000 1.5
08/06/2011
1.57
 174,990 1.62 1.62 1.55 120,270 64,550 1.9
07/06/2011
1.62
 125,110 1.55 1.62 1.58 71,320 3,150 2.4
06/06/2011
1.55
 63,570 1.60 1.60 1.53 29,420 35,510 -0.2
03/06/2011
1.60
 452,110 1.60 1.62 1.53 294,690 117,470 6.1
02/06/2011
1.60
 361,870 1.55 1.62 1.57 171,130 258,140 -3.0
01/06/2011
1.55
 265,870 1.48 1.55 1.43 219,360 25,730 6.5
31/05/2011
1.48
 171,290 1.41 1.48 1.39 138,810 21,930 3.6
30/05/2011
1.41
 145,240 1.46 1.46 1.41 44,020 34,940 0.3
27/05/2011
1.46
 164,420 1.39 1.46 1.41 99,810 26,430 2.3
26/05/2011
1.39
 169,040 1.32 1.39 1.26 35,050 85,710 -1.5
25/05/2011
1.32
 404,490 1.38 1.38 1.32 118,580 224,360 -3.0
24/05/2011
1.38
 235,280 1.43 1.43 1.37 92,830 137,420 -1.3
23/05/2011
1.43
 165,810 1.49 1.49 1.43 52,100 89,220 -1.1
20/05/2011
1.49
 212,630 1.57 1.57 1.49 33,700 122,570 -3.0
19/05/2011
1.57
 96,030 1.58 1.62 1.55 38,880 56,310 -0.6
18/05/2011
1.58
 152,390 1.59 1.59 1.56 40,910 74,480 -1.1
17/05/2011
1.59
 174,170 1.62 1.62 1.59 118,790 38,680 2.8
16/05/2011
1.62
 135,470 1.62 1.63 1.61 120,290 25,950 3.3
13/05/2011
1.62
 190,860 1.61 1.62 1.60 221,870 127,420 3.3
12/05/2011
1.61
 67,660 1.63 1.63 1.61 36,710 1,500 1.2
11/05/2011
1.63
 62,170 1.63 1.63 1.62 34,310 42,510 -0.3
10/05/2011
1.63
 236,070 1.62 1.63 1.62 222,160 149,400 2.6
09/05/2011
1.62
 257,850 1.63 1.63 1.62 169,960 228,350 -2.1
06/05/2011
1.63
 274,640 1.63 1.65 1.63 117,060 119,410 -0.1
05/05/2011
1.63
 184,350 1.63 1.64 1.62 135,870 0 4.8
04/05/2011
1.63
 156,050 1.58 1.63 1.58 143,560 34,870 3.8
29/04/2011
1.58
 78,840 1.60 1.62 1.58 93,970 35,000 2.0
28/04/2011
1.60
 64,470 1.61 1.61 1.57 45,210 25,550 0.7
27/04/2011
1.61
 132,450 1.59 1.61 1.58 178,680 99,390 2.7
26/04/2011
1.59
 98,390 1.61 1.61 1.57 81,890 22,000 2.1
25/04/2011
1.61
 63,720 1.54 1.61 1.57 36,330 10,680 0.9
22/04/2011
1.54
 125,090 1.57 1.57 1.54 56,500 6,000 1.7
21/04/2011
1.57
 108,300 1.59 1.59 1.56 60,810 5,170 1.9
20/04/2011
1.59
 179,290 1.60 1.62 1.56 163,300 140,500 0.8
19/04/2011
1.60
 138,150 1.62 1.63 1.60 205,860 129,760 2.7
18/04/2011
1.62
 32,620 1.63 1.64 1.62 360,290 101,000 9.1
15/04/2011
1.63
 326,260 1.62 1.64 1.62 460,540 305,920 5.4
14/04/2011
1.62
 257,560 1.62 1.63 1.62 201,150 39,150 5.7
13/04/2011
1.62
 158,440 1.63 1.63 1.62 62,860 42,130 0.7
08/04/2011
1.63
 478,010 1.63 1.63 1.62 300,550 113,690 6.6
07/04/2011
1.63
 88,850 1.66 1.66 1.62 46,790 5,050 1.5
06/04/2011
1.66
 258,020 1.62 1.66 1.61 122,750 1,000 4.3
05/04/2011
1.62
 110,340 1.62 1.63 1.60 33,760 200 1.2
04/04/2011
1.62
 344,400 1.62 1.64 1.60 103,230 102,170 0.0
01/04/2011
1.62
 140,180 1.62 1.64 1.62 55,650 0 2.0
31/03/2011
1.62
 278,890 1.63 1.65 1.62 202,360 500 7.2
30/03/2011
1.63
 766,270 1.67 1.67 1.63 100,230 11,660 3.2
29/03/2011
1.67
 594,280 1.67 1.68 1.65 118,860 2,300 4.2
28/03/2011
1.67
 608,330 1.67 1.68 1.66 36,540 11,380 0.9
25/03/2011
1.67
 594,480 1.66 1.68 1.66 70,760 15,000 2.0
24/03/2011
1.66
 614,070 1.64 1.68 1.66 153,760 270,000 -4.2
23/03/2011
1.64
 699,690 1.62 1.65 1.62 260,400 211,150 1.7
22/03/2011
1.62
 566,080 1.60 1.64 1.59 120,850 19,820 3.5
21/03/2011
1.60
 301,800 1.62 1.63 1.60 67,200 35,460 1.1
18/03/2011
1.62
 524,980 1.55 1.62 1.53 593,830 492,000 3.6
17/03/2011
1.55
 226,710 1.52 1.58 1.52 261,070 326,210 -2.2
16/03/2011
1.52
 329,870 1.55 1.57 1.51 169,390 415,830 -8.1
15/03/2011
1.55
 126,150 1.50 1.58 1.47 115,270 141,280 -0.8
14/03/2011
1.50
 404,350 1.58 1.58 1.50 101,230 53,540 1.6
11/03/2011
1.58
 294,330 1.51 1.58 1.57 40,880 40,000 0.0
10/03/2011
1.51
 263,820 1.44 1.51 1.51 59,890 133,000 -2.4
09/03/2011
1.44
 355,690 1.37 1.44 1.37 100,760 0 3.1
08/03/2011
1.37
 555,030 1.37 1.39 1.37 38,940 365,000 -9.7
07/03/2011
1.37
 550,710 1.37 1.43 1.36 18,400 478,140 -13.6
04/03/2011
1.37
 267,870 1.37 1.39 1.37 244,230 506,570 -7.8
03/03/2011
1.37
 157,570 1.38 1.39 1.33 58,020 95,320 -1.1
02/03/2011
1.38
 694,100 1.44 1.46 1.37 347,990 455,870 -3.2
01/03/2011
1.44
 315,470 1.47 1.47 1.43 15,990 217,820 -6.3
28/02/2011
1.47
 296,390 1.53 1.53 1.47 15,890 159,410 -4.6
25/02/2011
1.53
 60,440 1.48 1.53 1.48 34,910 0 1.2
24/02/2011
1.48
 346,440 1.52 1.52 1.45 132,920 169,590 -1.2
23/02/2011
1.52
 186,830 1.53 1.57 1.52 46,750 102,260 -1.8
22/02/2011
1.53
 605,710 1.60 1.60 1.52 68,510 257,910 -6.3
21/02/2011
1.60
 265,400 1.68 1.68 1.60 2,050 115,030 -3.9
18/02/2011
1.68
 254,020 1.69 1.71 1.68 34,680 171,470 -5.0
17/02/2011
1.69
 426,790 1.71 1.71 1.67 91,040 321,680 -8.3
16/02/2011
1.71
 149,890 1.73 1.74 1.71 46,050 88,430 -1.6
15/02/2011
1.73
 354,670 1.76 1.76 1.71 34,370 84,150 -1.9
14/02/2011
1.76
 245,090 1.79 1.79 1.76 29,240 41,390 -0.5
11/02/2011
1.79
 70,830 1.80 1.80 1.77 37,860 20,350 0.7
10/02/2011
1.80
 230,160 1.80 1.82 1.80 97,570 171,830 -2.9
09/02/2011
1.80
 391,520 1.81 1.84 1.80 121,710 85,010 1.4

Chính sách bảo mật | Điều khoản sử dụng |