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)
08/02/2011
1.81
 431,720 1.79 1.83 1.76 184,740 118,500 2.6
28/01/2011
1.79
 370,830 1.79 1.79 1.77 266,970 69,320 7.6
27/01/2011
1.79
 428,250 1.74 1.79 1.75 334,680 0 12.8
26/01/2011
1.74
 188,520 1.74 1.74 1.73 104,580 22,670 3.1
25/01/2011
1.74
 218,100 1.76 1.76 1.73 157,720 0 5.9
24/01/2011
1.76
 111,030 1.78 1.78 1.74 44,780 8,070 1.4
21/01/2011
1.78
 302,420 1.78 1.78 1.77 144,090 126,280 0.7
20/01/2011
1.78
 361,670 1.78 1.80 1.74 74,420 67,000 0.3
19/01/2011
1.78
 457,860 1.73 1.80 1.74 249,980 127,000 4.7
18/01/2011
1.73
 280,070 1.73 1.74 1.73 157,780 142,270 0.6
17/01/2011
1.73
 257,360 1.72 1.76 1.72 74,920 154,190 -3.0
14/01/2011
1.72
 290,420 1.72 1.72 1.70 212,760 159,730 2.0
13/01/2011
1.72
 264,560 1.71 1.72 1.71 240,310 126,200 4.2
12/01/2011
1.71
 117,170 1.72 1.73 1.70 15,810 110,520 -3.5
11/01/2011
1.72
 153,580 1.74 1.74 1.70 93,800 58,250 1.3
10/01/2011
1.74
 154,810 1.74 1.74 1.72 126,100 51,750 2.8
07/01/2011
1.74
 112,350 1.72 1.75 1.71 58,030 34,000 0.9
06/01/2011
1.72
 164,830 1.74 1.74 1.71 31,260 18,820 0.5
05/01/2011
1.74
 168,800 1.78 1.78 1.74 104,510 107,050 -0.1
04/01/2011
1.78
 134,810 1.79 1.80 1.78 101,400 86,040 0.6
31/12/2010
1.79
 231,060 1.79 1.79 1.76 167,600 41,700 4.9
30/12/2010
1.79
 317,530 1.79 1.79 1.77 238,540 142,000 3.7
29/12/2010
1.79
 193,870 1.80 1.80 1.78 138,890 56,250 3.2
28/12/2010
1.80
 195,150 1.80 1.80 1.77 103,700 69,190 1.4
27/12/2010
1.80
 163,170 1.80 1.80 1.76 127,100 25,000 4.0
24/12/2010
1.80
 304,000 1.80 1.80 1.76 192,240 82,380 4.3
23/12/2010
1.80
 344,240 1.81 1.81 1.76 299,020 20,800 10.9
22/12/2010
1.81
 397,780 1.81 1.83 1.80 314,260 53,360 10.2
21/12/2010
1.81
 402,870 1.80 1.81 1.76 363,900 109,150 9.9
20/12/2010
1.80
 217,620 1.81 1.81 1.79 111,550 59,640 2.0
17/12/2010
1.81
 449,720 1.80 1.81 1.79 223,860 66,950 6.1
16/12/2010
1.80
 380,760 1.81 1.81 1.76 202,100 85,910 4.5
15/12/2010
1.81
 302,480 1.83 1.83 1.79 218,190 76,490 5.6
14/12/2010
1.83
 374,680 1.83 1.83 1.76 481,150 198,880 11.1
13/12/2010
1.83
 672,690 1.76 1.84 1.81 307,610 63,700 9.6
10/12/2010
1.76
 329,900 1.70 1.76 1.70 210,500 29,000 6.8
09/12/2010
1.70
 220,890 1.65 1.71 1.64 109,650 0 3.9
08/12/2010
1.65
 190,040 1.70 1.74 1.65 14,330 2,370 0.4
07/12/2010
1.70
 379,450 1.76 1.76 1.70 158,270 92,500 2.5
06/12/2010
1.76
 293,700 1.78 1.79 1.76 290,700 308,560 -0.7
03/12/2010
1.78
 292,290 1.79 1.80 1.78 29,350 48,840 -0.7
02/12/2010
1.79
 355,830 1.78 1.79 1.74 67,580 12,000 2.1
01/12/2010: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2010
1.78
 266,280 1.75 1.78 1.77 197,830 0 7.6
30/11/2010
1.75
 456,870 1.76 1.78 1.75 183,010 130,430 2.1
29/11/2010
1.76
 351,870 1.69 1.76 1.66 233,070 195,650 1.5
26/11/2010
1.69
 124,780 1.70 1.71 1.68 305,890 350,100 -1.7
25/11/2010
1.70
 192,180 1.69 1.71 1.69 71,930 116,460 -1.7
24/11/2010
1.69
 197,070 1.68 1.69 1.65 146,600 74,000 2.8
23/11/2010
1.68
 340,780 1.64 1.68 1.64 306,240 145,000 6.1
22/11/2010
1.64
 257,890 1.63 1.67 1.62 204,800 66,190 5.2
19/11/2010
1.63
 237,120 1.63 1.67 1.61 158,410 175,930 -0.6
18/11/2010
1.63
 240,230 1.60 1.65 1.56 123,500 141,370 -0.6
17/11/2010
1.60
 211,010 1.64 1.65 1.60 392,570 429,750 -1.3
16/11/2010
1.64
 150,000 1.66 1.68 1.64 75,810 23,340 2.0
15/11/2010
1.66
 200,200 1.67 1.67 1.63 69,470 30,850 1.5
12/11/2010
1.67
 241,100 1.67 1.67 1.61 137,270 3,300 5.1
11/11/2010
1.67
 196,980 1.71 1.71 1.67 15,640 99,000 -3.2
10/11/2010
1.71
 201,000 1.71 1.71 1.69 93,920 99,980 -0.2
09/11/2010
1.71
 150,690 1.74 1.74 1.70 355,420 357,960 -0.1
08/11/2010
1.74
 172,650 1.75 1.75 1.74 152,440 31,500 4.8
05/11/2010
1.75
 379,310 1.72 1.76 1.72 287,020 4,200 11.3
04/11/2010
1.72
 62,510 1.73 1.74 1.71 47,890 3,000 1.8
03/11/2010
1.73
 176,280 1.72 1.74 1.71 91,120 0 3.6
02/11/2010
1.72
 90,530 1.72 1.72 1.70 64,280 25,610 1.5
01/11/2010
1.72
 118,870 1.72 1.73 1.70 105,590 670 4.1
29/10/2010
1.72
 183,050 1.72 1.72 1.71 386,890 299,450 3.4
28/10/2010
1.72
 142,410 1.72 1.72 1.71 82,920 11,000 2.8
27/10/2010
1.72
 218,730 1.73 1.74 1.71 169,100 49,000 4.7
26/10/2010
1.73
 161,840 1.73 1.75 1.71 113,450 520 4.5
25/10/2010
1.73
 153,500 1.71 1.73 1.70 68,240 49,000 0.8
22/10/2010
1.71
 206,510 1.69 1.71 1.67 121,000 500 4.7
21/10/2010
1.69
 202,500 1.68 1.71 1.67 89,600 38,000 2.0
20/10/2010
1.68
 332,130 1.71 1.71 1.67 150,540 24,600 4.8
19/10/2010
1.71
 323,010 1.71 1.73 1.70 218,110 56,560 6.3
18/10/2010
1.71
 353,990 1.71 1.73 1.70 184,600 45,510 5.4
15/10/2010
1.71
 558,900 1.71 1.71 1.68 372,440 143,800 8.9
14/10/2010
1.71
 446,740 1.71 1.75 1.71 258,160 5,000 9.9
13/10/2010
1.71
 346,590 1.71 1.71 1.70 312,990 4,000 12.0
12/10/2010
1.71
 292,300 1.75 1.75 1.71 48,450 1,750 1.8
11/10/2010
1.75
 210,340 1.74 1.75 1.72 141,700 0 5.6
08/10/2010
1.74
 240,870 1.75 1.75 1.74 204,250 12,000 7.6
07/10/2010
1.75
 287,370 1.75 1.75 1.72 221,260 30,000 7.6
06/10/2010
1.75
 523,900 1.74 1.76 1.74 384,220 3,500 15.1
05/10/2010
1.74
 523,530 1.71 1.74 1.65 449,700 42,500 15.9
04/10/2010
1.71
 409,420 1.70 1.71 1.67 408,050 50,870 13.8
01/10/2010
1.70
 76,010 1.69 1.71 1.67 35,110 20,800 0.6
30/09/2010
1.69
 271,740 1.70 1.70 1.69 264,460 0 10.2
29/09/2010
1.70
 328,700 1.70 1.71 1.69 291,700 48,410 9.4
28/09/2010
1.70
 387,940 1.69 1.71 1.70 360,800 155,090 7.9
27/09/2010
1.69
 147,930 1.70 1.71 1.69 107,870 22,500 3.3
24/09/2010
1.70
 297,550 1.70 1.71 1.69 166,370 124,300 1.6
23/09/2010
1.70
 480,450 1.70 1.70 1.68 339,480 155,000 7.1
22/09/2010
1.70
 239,780 1.67 1.71 1.68 115,620 133,270 -0.7
21/09/2010
1.67
 384,400 1.75 1.75 1.67 44,330 351,770 -11.8
20/09/2010
1.75
 266,770 1.76 1.78 1.74 126,320 23,920 4.1
17/09/2010
1.76
 563,560 1.67 1.76 1.65 515,690 140,320 14.8
16/09/2010
1.67
 166,060 1.67 1.68 1.64 123,890 39,560 3.2
15/09/2010
1.67
 221,800 1.66 1.67 1.65 131,790 34,600 3.7
14/09/2010
1.66
 300,230 1.66 1.69 1.65 91,070 104,720 -0.5
13/09/2010
1.66
 147,400 1.65 1.68 1.60 73,190 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |