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)
15/04/2010
1.99
 572,700 1.96 1.99 1.96 324,550 12,110 21.1
14/04/2010
1.96
 410,790 1.96 1.98 1.95 217,350 10,600 13.9
13/04/2010
1.96
 606,100 1.98 1.98 1.96 174,850 35,300 9.4
12/04/2010
1.98
 395,000 1.98 1.99 1.96 114,150 70,730 2.9
09/04/2010
1.98
 501,430 1.98 2.01 1.96 210,030 15,830 13.2
08/04/2010
1.98
 420,120 1.98 1.99 1.96 181,100 56,550 8.4
07/04/2010
1.98
 484,850 1.96 1.99 1.95 188,090 55,000 9.0
06/04/2010
1.96
 896,310 1.96 2.01 1.96 289,450 85,500 13.9
05/04/2010
1.96
 642,470 1.90 1.96 1.92 153,870 6,160 9.8
02/04/2010
1.90
 442,760 1.88 1.90 1.86 240,320 17,000 14.4
01/04/2010
1.88
 474,730 1.83 1.88 1.83 175,550 80,000 6.1
31/03/2010
1.83
 580,860 1.86 1.86 1.83 115,450 175,000 -3.7
30/03/2010
1.86
 305,370 1.88 1.89 1.86 83,580 58,190 0
29/03/2010
1.88
 188,700 1.86 1.90 1.86 7,550 0 0.5
26/03/2010
1.86
 248,330 1.86 1.86 1.86 23,630 26,480 -0.2
25/03/2010
1.86
 419,770 1.90 1.90 1.85 52,780 1,500 3.3
24/03/2010
1.90
 406,220 1.89 1.93 1.88 21,400 4,000 1.1
23/03/2010
1.89
 442,100 1.90 1.90 1.88 69,720 0 4.5
22/03/2010
1.90
 367,360 1.93 1.93 1.89 34,880 64,910 -2.0
19/03/2010
1.93
 371,440 1.95 1.96 1.92 37,170 20,000 1.1
18/03/2010
1.95
 372,020 1.90 1.95 1.89 10,740 0 0.7
17/03/2010
1.90
 682,260 1.95 1.96 1.90 59,000 7,350 3.4
16/03/2010
1.95
 585,500 2.01 2.01 1.95 35,590 2,340 2.2
15/03/2010
2.01
 497,550 2.02 2.04 2.01 53,070 6,570 3.2
12/03/2010
2.02
 623,150 2.02 2.04 2.01 25,090 9,300 1.1
11/03/2010
2.02
 1,672,180 1.96 2.05 2.01 0 88,420 -6.1
10/03/2010
1.96
 556,790 1.93 1.96 1.92 21,920 0 1.5
09/03/2010
1.93
 843,010 1.93 1.95 1.90 160,450 128,200 2.2
08/03/2010
1.93
 450,120 1.89 1.93 1.89 24,320 2,000 1.5
05/03/2010
1.89
 480,790 1.88 1.90 1.88 52,000 14,080 2.4
04/03/2010
1.88
 694,000 1.88 1.92 1.88 15,200 9,470 0.4
03/03/2010
1.88
 499,740 1.85 1.88 1.85 152,700 500 9.7
02/03/2010
1.85
 549,860 1.80 1.88 1.80 127,110 41,720 5.4
01/03/2010
1.80
 284,110 1.77 1.82 1.79 36,860 104,890 -4.1
26/02/2010
1.77
 451,710 1.80 1.82 1.77 32,120 394,120 -22.0
25/02/2010
1.80
 407,930 1.82 1.85 1.80 37,330 259,290 -13.8
24/02/2010
1.82
 371,930 1.82 1.82 1.77 97,970 160,600 -3.9
23/02/2010
1.82
 356,540 1.88 1.88 1.80 66,680 244,940 -11.1
22/02/2010
1.88
 184,990 1.89 1.89 1.86 57,970 30,170 1.8
12/02/2010
1.89
 253,950 1.88 1.89 1.88 28,490 21,050 0.5
11/02/2010
1.88
 203,140 1.88 1.89 1.86 42,840 2,000 2.6
10/02/2010
1.88
 278,940 1.85 1.88 1.83 15,210 29,090 -0.9
09/02/2010
1.85
 328,950 1.85 1.85 1.82 183,000 6,450 11.1
08/02/2010
1.85
 472,190 1.85 1.86 1.83 61,060 53,010 0.5
05/02/2010
1.85
 537,270 1.89 1.89 1.83 162,280 10,400 9.6
04/02/2010
1.89
 912,150 1.89 1.92 1.86 111,130 117,880 -0.5
03/02/2010
1.89
 864,930 1.88 1.89 1.86 188,390 41,810 9.4
02/02/2010
1.88
 1,018,050 1.83 1.89 1.83 209,460 90,660 7.4
01/02/2010
1.83
 484,240 1.76 1.83 1.79 118,750 1,000 7.3
29/01/2010
1.76
 393,890 1.73 1.79 1.73 152,270 42,210 6.7
28/01/2010
1.73
 245,300 1.76 1.77 1.73 50 29,710 -1.8
27/01/2010
1.76
 271,340 1.82 1.83 1.76 65,000 7,710 3.5
26/01/2010
1.82
 536,240 1.74 1.82 1.79 9,480 73,300 -4.0
25/01/2010
1.74
 199,710 1.71 1.74 1.70 11,540 26,100 -0.9
22/01/2010
1.71
 586,550 1.71 1.73 1.68 28,920 0 1.7
21/01/2010
1.71
 425,450 1.76 1.77 1.71 96,560 500 5.7
20/01/2010
1.76
 474,300 1.77 1.80 1.76 19,930 0 1.2
19/01/2010
1.77
 479,060 1.73 1.80 1.74 74,350 6,120 4.1
18/01/2010
1.73
 497,510 1.79 1.79 1.73 152,090 2,000 8.9
15/01/2010
1.79
 437,400 1.82 1.85 1.79 128,320 21,310 6.6
14/01/2010
1.82
 402,680 1.85 1.88 1.82 56,740 50,000 0.4
13/01/2010
1.85
 958,420 1.80 1.85 1.73 120,230 50,000 4.2
12/01/2010
1.80
 885,660 1.88 1.89 1.80 133,670 50,000 5.3
11/01/2010
1.88
 732,580 1.90 1.93 1.86 23,380 100 1.5
08/01/2010
1.90
 909,010 1.99 2.04 1.90 105,050 9,800 6.6
07/01/2010
1.99
 1,535,800 1.93 2.02 1.93 64,550 83,010 -1.3
06/01/2010
1.93
 1,771,660 1.88 1.93 1.85 389,440 244,120 9.3
05/01/2010
1.88
 1,203,080 1.79 1.88 1.79 283,520 297,000 -0.9
04/01/2010
1.79
 603,120 1.71 1.79 1.76 131,060 183,000 -3.1
31/12/2009
1.71
 823,270 1.70 1.77 1.71 51,740 1,250 0
30/12/2009
1.70
 542,360 1.64 1.70 1.63 6,330 82,500 0
29/12/2009
1.64
 596,380 1.68 1.68 1.64 113,640 228,700 0
28/12/2009
1.68
 749,810 1.74 1.74 1.68 99,360 19,000 0
25/12/2009
1.74
 850,850 1.67 1.74 1.67 10,690 0 0
24/12/2009
1.67
 545,390 1.64 1.67 1.60 82,480 95,000 0
23/12/2009
1.64
 410,210 1.66 1.68 1.63 100,010 149,070 0
22/12/2009
1.66
 907,080 1.58 1.66 1.61 150,550 7,530 0
21/12/2009
1.58
 331,320 1.51 1.58 1.55 14,610 36,250 0
18/12/2009
1.51
 1,214,100 1.51 1.58 1.51 244,000 999,010 0
17/12/2009
1.51
 641,810 1.55 1.55 1.48 3,500 404,550 0
16/12/2009
1.55
 679,750 1.63 1.63 1.55 25,790 129,770 0
15/12/2009
1.63
 263,240 1.63 1.66 1.58 90 22,440 0
14/12/2009
1.63
 589,640 1.55 1.63 1.55 420 193,100 0
11/12/2009
1.55
 728,390 1.63 1.63 1.55 13,560 20,800 0
10/12/2009
1.63
 630,610 1.67 1.68 1.63 9,300 0 0
09/12/2009
1.67
 1,009,340 1.76 1.76 1.67 55,530 272,930 0
08/12/2009
1.76
 328,390 1.80 1.80 1.76 55,550 86,800 0
07/12/2009
1.80
 398,370 1.80 1.82 1.77 11,550 78,000 0
04/12/2009
1.80
 816,890 1.82 1.85 1.77 38,360 635,670 0
03/12/2009
1.82
 768,240 1.83 1.85 1.77 103,110 217,010 0
02/12/2009
1.83
 861,010 1.88 1.90 1.82 214,430 140,380 0
01/12/2009
1.88
 881,590 1.82 1.90 1.85 359,020 269,580 0
30/11/2009
1.82
 724,110 1.74 1.82 1.76 129,300 70,530 0
27/11/2009
1.74
 1,064,450 1.76 1.85 1.67 47,150 26,920 0
26/11/2009
1.76
 872,660 1.85 1.85 1.76 127,240 386,580 0
25/11/2009
1.85
 1,231,450 1.93 1.93 1.85 124,630 100,000 0
24/11/2009
1.93
 913,900 1.96 1.98 1.90 18,750 150,140 0
23/11/2009
1.96
 778,690 2.05 2.05 1.96 27,660 0 0
20/11/2009
2.05
 652,620 2.11 2.11 2.04 74,420 33,800 0
19/11/2009
2.11
 1,220,610 2.05 2.12 2.04 292,200 68,230 0

Chính sách bảo mật | Điều khoản sử dụng |