CTCP Tập đoàn Hòa Phát (hpg)

26.30
0
(0%)
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)
15/04/2011
1.63
 326,260 1.63 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 1.62 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 1.63 1.63 1.60 33,760 200 1.2
04/04/2011
1.62
 344,400 1.61 1.64 1.60 103,230 102,170 0.0
01/04/2011
1.62
 140,180 1.64 1.64 1.62 55,650 0 2.0
31/03/2011
1.62
 278,890 1.64 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 1.67 1.68 1.66 70,760 15,000 2.0
24/03/2011
1.66
 614,070 1.67 1.68 1.66 153,760 270,000 -4.2
23/03/2011
1.64
 699,690 1.63 1.65 1.63 260,400 211,150 1.7
22/03/2011
1.62
 566,080 1.59 1.64 1.59 120,850 19,820 3.5
21/03/2011
1.60
 301,800 1.63 1.63 1.60 67,200 35,460 1.1
18/03/2011
1.62
 524,980 1.53 1.62 1.53 593,830 492,000 3.6
17/03/2011
1.55
 226,710 1.58 1.58 1.52 261,070 326,210 -2.2
16/03/2011
1.52
 329,870 1.57 1.57 1.51 169,390 415,830 -8.1
15/03/2011
1.55
 126,150 1.47 1.58 1.47 115,270 141,280 -0.8
14/03/2011
1.50
 404,350 1.55 1.58 1.50 101,230 53,540 1.6
11/03/2011
1.58
 294,330 1.58 1.58 1.57 40,880 40,000 0.0
10/03/2011
1.51
 263,820 1.51 1.51 1.51 59,890 133,000 -2.4
09/03/2011
1.44
 355,690 1.39 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 1.43 1.43 1.36 18,400 478,140 -13.6
04/03/2011
1.37
 356,990 1.39 1.39 1.37 244,230 506,570 -7.8
03/03/2011
1.37
 157,570 1.33 1.39 1.33 58,020 95,320 -1.1
02/03/2011
1.38
 694,100 1.43 1.46 1.37 347,990 455,870 -3.2
01/03/2011
1.44
 315,470 1.43 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 1.52 1.55 1.52 68,510 257,910 -6.3
21/02/2011
1.60
 265,400 1.66 1.66 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 1.67 1.69 1.67 91,040 321,680 -8.3
16/02/2011
1.71
 149,890 1.74 1.74 1.71 46,050 88,430 -1.6
15/02/2011
1.73
 354,670 1.73 1.75 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 1.82 1.82 1.80 97,570 171,830 -2.9
09/02/2011
1.80
 391,520 1.83 1.84 1.80 121,710 85,010 1.4
08/02/2011
1.81
 431,720 1.80 1.83 1.76 184,740 118,500 2.6
28/01/2011
1.79
 370,830 1.78 1.79 1.77 266,970 69,320 7.6
27/01/2011
1.79
 428,250 1.75 1.79 1.75 334,680 0 12.8
26/01/2011
1.74
 188,520 1.73 1.74 1.73 104,580 22,670 3.1
25/01/2011
1.74
 218,100 1.73 1.74 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 1.74 1.80 1.74 74,420 67,000 0.3
19/01/2011
1.78
 457,860 1.74 1.80 1.74 249,980 127,000 4.7
18/01/2011
1.73
 280,070 1.74 1.74 1.73 157,780 142,270 0.6
17/01/2011
1.73
 257,360 1.74 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 1.72 1.72 1.71 240,310 126,200 4.2
12/01/2011
1.71
 117,170 1.73 1.73 1.70 15,810 110,520 -3.5
11/01/2011
1.72
 153,580 1.71 1.73 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 1.75 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 1.77 1.79 1.76 167,600 41,700 4.9
30/12/2010
1.79
 317,530 1.77 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 1.77 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 1.77 1.80 1.76 192,240 82,380 4.3
23/12/2010
1.80
 344,240 1.76 1.80 1.76 299,020 20,800 10.9
22/12/2010
1.81
 397,780 1.83 1.83 1.80 314,260 53,360 10.2
21/12/2010
1.81
 402,870 1.76 1.81 1.76 363,900 109,150 9.9
20/12/2010
1.80
 217,620 1.79 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 1.76 1.80 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 1.80 1.83 1.76 481,150 198,880 11.1
13/12/2010
1.83
 672,690 1.83 1.84 1.81 307,610 63,700 9.6
10/12/2010
1.76
 329,900 1.71 1.76 1.70 210,500 29,000 6.8
09/12/2010
1.70
 220,890 1.69 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 1.74 1.74 1.70 158,270 92,500 2.5
06/12/2010
1.76
 293,700 1.79 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 1.74 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 1.78 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 1.66 1.76 1.66 233,070 195,650 1.5
26/11/2010
1.69
 124,780 1.71 1.71 1.68 305,890 350,100 -1.7
25/11/2010
1.70
 192,180 1.71 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 1.66 1.68 1.64 306,240 145,000 6.1
22/11/2010
1.64
 257,890 1.67 1.67 1.62 204,800 66,190 5.2
19/11/2010
1.63
 237,120 1.67 1.67 1.61 158,410 175,930 -0.6
18/11/2010
1.63
 240,230 1.56 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 1.68 1.68 1.64 75,810 23,340 2.0

Chính sách bảo mật | Điều khoản sử dụng |