CTCP Tập đoàn Hòa Phát (hpg)

26.45
0.15
(0.57%)
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)
07/09/2011
1.38
 473,180 1.38 1.38 1.37 128,630 167,610 -1.2
06/09/2011
1.36
 510,330 1.37 1.39 1.35 293,010 240,750 1.5
05/09/2011
1.37
 836,250 1.35 1.41 1.34 83,900 349,280 -7.8
01/09/2011
1.35
 398,520 1.35 1.36 1.34 83,990 151,500 -2.0
31/08/2011
1.35
 466,520 1.32 1.36 1.32 191,170 160,010 0.9
30/08/2011
1.34
 430,170 1.36 1.36 1.34 141,850 172,990 -0.9
29/08/2011
1.34
 459,310 1.32 1.35 1.30 58,550 46,050 0.4
26/08/2011
1.29
 388,260 1.30 1.30 1.29 160,000 211,090 -1.4
25/08/2011
1.30
 239,280 1.32 1.32 1.30 132,000 184,000 -1.5
24/08/2011
1.30
 479,150 1.34 1.35 1.30 220,290 344,330 -3.5
23/08/2011
1.33
 241,360 1.34 1.35 1.32 127,130 124,200 0.1
22/08/2011
1.34
 334,740 1.29 1.35 1.29 100,000 156,290 -1.6
19/08/2011
1.29
 148,250 1.32 1.32 1.29 52,520 79,140 -0.7
18/08/2011
1.34
 211,380 1.32 1.34 1.31 138,030 1,400 3.9
17/08/2011
1.29
 151,760 1.26 1.30 1.26 55,020 62,070 -0.2
16/08/2011
1.25
 103,010 1.24 1.27 1.24 21,060 60,300 -1.1
15/08/2011
1.24
 40,000 1.24 1.24 1.23 0 12,210 -0.3
12/08/2011
1.24
 148,290 1.27 1.27 1.23 20,000 100,650 -2.2
11/08/2011
1.24
 116,210 1.25 1.25 1.23 41,200 54,690 -0.4
10/08/2011
1.26
 182,580 1.27 1.30 1.26 30,200 142,250 -3.1
09/08/2011
1.27
 218,700 1.28 1.31 1.27 28,180 80,320 -1.5
08/08/2011
1.32
 221,440 1.32 1.37 1.32 51,160 164,790 -3.3
05/08/2011
1.37
 171,480 1.37 1.37 1.35 92,150 6,370 2.5
04/08/2011
1.36
 211,860 1.37 1.37 1.35 50,400 55,090 -0.1
03/08/2011
1.35
 214,640 1.35 1.37 1.33 101,080 5,630 2.8
02/08/2011
1.37
 157,470 1.37 1.37 1.36 100,160 0 2.9
01/08/2011
1.37
 58,620 1.39 1.39 1.37 72,640 34,140 1.1
29/07/2011
1.40
 195,130 1.37 1.40 1.36 141,880 17,070 3.7
28/07/2011
1.37
 154,810 1.37 1.38 1.37 50,200 1,000 1.5
27/07/2011
1.37
 97,730 1.35 1.37 1.35 124,590 84,000 1.2
26/07/2011
1.35
 181,720 1.35 1.36 1.35 108,300 50,000 1.7
25/07/2011
1.35
 98,560 1.32 1.36 1.32 59,690 950 1.7
22/07/2011
1.34
 50,940 1.35 1.35 1.33 0 25,000 -0.7
21/07/2011
1.34
 284,400 1.35 1.36 1.34 25,040 30,000 -0.1
20/07/2011
1.40
 165,880 1.33 1.40 1.33 104,940 0 3.1
19/07/2011
1.33
 56,110 1.34 1.34 1.33 25,530 1,500 0.7
18/07/2011
1.34
 153,980 1.33 1.34 1.32 99,500 530 2.8
15/07/2011
1.33
 106,070 1.35 1.35 1.33 45,350 53,170 -0.2
14/07/2011
1.35
 123,960 1.37 1.37 1.34 59,500 30,860 0.8
13/07/2011
1.36
 189,150 1.38 1.39 1.34 147,110 113,710 1.0
12/07/2011
1.34
 222,360 1.37 1.37 1.33 35,960 69,220 -1.0
11/07/2011
1.37
 60,400 1.37 1.39 1.37 19,700 0 0.6
08/07/2011
1.37
 238,330 1.40 1.40 1.37 93,810 81,030 0.4
07/07/2011
1.40
 88,350 1.41 1.41 1.38 8,470 0 0.3
06/07/2011
1.43
 59,450 1.46 1.46 1.43 31,930 0 1.0
05/07/2011
1.45
 110,250 1.46 1.47 1.45 1,000 0 0.0
04/07/2011
1.45
 311,340 1.40 1.45 1.35 250,000 127,570 3.7
01/07/2011
1.39
 181,930 1.40 1.42 1.38 21,100 1,860 0.6
30/06/2011
1.42
 153,710 1.43 1.46 1.40 58,490 47,030 0.4
29/06/2011
1.44
 85,680 1.48 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 1.51 1.51 1.47 65,090 137,110 -2.3
23/06/2011
1.49
 129,890 1.48 1.51 1.48 60,000 34,120 0.8
22/06/2011
1.53
 168,910 1.53 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 1.52 1.52 1.46 28,000 66,390 -1.2
17/06/2011
1.47
 373,670 1.55 1.55 1.47 193,840 352,560 -5.1
16/06/2011
1.54
 189,240 1.57 1.57 1.54 77,590 75,730 0.1
15/06/2011
1.51
 178,270 1.53 1.55 1.51 72,370 82,420 -0.3
14/06/2011
1.55
 165,980 1.60 1.60 1.55 0 79,950 -2.7
13/06/2011
1.56
 127,690 1.55 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 1.62 1.62 1.58 71,320 3,150 2.4
06/06/2011
1.55
 63,570 1.57 1.57 1.53 29,420 35,510 -0.2
03/06/2011
1.60
 452,110 1.62 1.62 1.53 294,690 117,470 6.1
02/06/2011
1.60
 361,870 1.60 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 1.45 1.46 1.41 99,810 26,430 2.3
26/05/2011
1.39
 169,040 1.26 1.39 1.26 35,050 85,710 -1.5
25/05/2011
1.32
 404,490 1.35 1.38 1.32 118,580 224,360 -3.0
24/05/2011
1.38
 235,280 1.38 1.39 1.37 92,830 137,420 -1.3
23/05/2011
1.43
 165,810 1.46 1.46 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 1.55 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 1.62 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 1.62 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 1.65 1.65 1.63 117,060 119,410 -0.1
05/05/2011
1.63
 184,350 1.64 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 1.61 1.62 1.58 93,970 35,000 2.0
28/04/2011
1.60
 64,470 1.57 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 1.57 1.59 1.57 81,890 22,000 2.1
25/04/2011
1.61
 63,720 1.57 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 1.62 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
 326,200 1.64 1.64 1.62 360,290 101,000 9.1

Chính sách bảo mật | Điều khoản sử dụng |