CTCP Tập đoàn Hòa Phát (hpg)

26.30
0.20
(0.77%)
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)
24/06/2010
1.82
 242,340 1.82 1.83 1.82 226,260 178,200 2.0
23/06/2010
1.82
 91,440 1.82 1.82 1.82 83,290 12,000 3.0
22/06/2010
1.82
 262,430 1.81 1.82 1.81 206,160 122,110 3.5
21/06/2010
1.82
 253,020 1.82 1.82 1.81 83,160 315,940 -9.6
18/06/2010
1.82
 546,880 1.82 1.82 1.80 193,530 604,840 -17.0
17/06/2010
1.82
 249,480 1.82 1.82 1.81 224,520 303,270 -3.3
16/06/2010
1.83
 233,890 1.84 1.84 1.83 67,890 304,880 -9.9
15/06/2010
1.84
 279,590 1.84 1.84 1.82 219,720 117,640 4.3
14/06/2010
1.83
 161,540 1.83 1.83 1.82 57,320 1,680 2.3
11/06/2010
1.82
 88,710 1.85 1.85 1.82 243,480 216,390 1.1
10/06/2010
1.82
 122,590 1.78 1.82 1.78 57,010 16,260 1.7
09/06/2010
1.81
 285,370 1.81 1.84 1.81 86,700 130,890 -1.8
08/06/2010
1.82
 267,800 1.82 1.83 1.80 128,500 156,450 -1.1
07/06/2010
1.84
 341,410 1.77 1.84 1.77 228,720 113,820 4.8
04/06/2010
1.85
 165,550 1.82 1.85 1.82 49,840 76,270 -1.1
03/06/2010
1.85
 331,490 1.89 1.89 1.85 193,210 110,290 3.5
02/06/2010
1.85
 278,700 1.85 1.85 1.84 84,180 66,070 0.8
01/06/2010
1.85
 145,940 1.81 1.85 1.81 56,700 12,890 1.8
31/05/2010
1.84
 270,000 1.85 1.85 1.83 107,490 29,390 3.3
28/05/2010
1.85
 288,170 1.87 1.87 1.77 94,420 28,400 2.8
27/05/2010
1.79
 300,120 1.79 1.80 1.78 130,000 2,070 5.2
26/05/2010
1.79
 205,260 1.78 1.79 1.76 87,790 0 3.5
25/05/2010
1.74
 490,640 1.77 1.78 1.74 193,170 27,410 6.7
24/05/2010
1.78
 338,810 1.82 1.82 1.78 1,930 67,290 -2.7
21/05/2010
1.78
 377,000 1.78 1.85 1.78 65,410 39,060 1.1
20/05/2010
1.87
 256,780 1.78 1.87 1.78 62,920 940 2.6
19/05/2010
1.79
 458,670 1.81 1.82 1.78 55,100 139,140 -3.5
18/05/2010
1.85
 223,530 1.85 1.87 1.85 28,150 1,300 1.1
17/05/2010
1.87
 252,040 1.93 1.93 1.87 55,700 113,790 -2.5
14/05/2010
1.93
 166,660 1.96 1.96 1.93 83,110 20 3.7
13/05/2010
1.93
 228,970 1.93 1.95 1.93 51,020 300 2.2
12/05/2010
1.93
 361,210 1.93 1.94 1.92 83,450 37,950 2.0
11/05/2010
1.97
 307,330 1.98 2.00 1.97 54,110 47,990 0
10/05/2010
1.97
 656,620 1.99 1.99 1.97 339,990 103,650 10.6
07/05/2010
2.00
 565,930 2.02 2.02 1.98 231,440 9,660 10.1
06/05/2010
2.04
 499,330 2.03 2.05 2.03 31,280 22,710 0.4
05/05/2010
2.04
 624,960 2.07 2.07 2.04 80,990 1,110 3.7
04/05/2010
2.09
 361,080 2.11 2.11 2.09 99,130 14,170 4.0
29/04/2010
2.10
 488,110 2.12 2.13 2.10 96,210 4,510 4.4
28/04/2010
2.13
 1,065,180 2.12 2.15 2.12 472,310 47,000 20.6
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/04/2010
2.12
 2,002,680 2.12 2.12 2.11 317,020 60,620 12.4
26/04/2010
2.02
 923,660 2.02 2.04 2.01 428,800 12,350 28.7
22/04/2010
2.01
 746,300 1.98 2.02 1.96 306,930 7,680 20.5
21/04/2010
1.98
 579,670 1.99 1.99 1.96 225,610 307,450 -5.5
20/04/2010
1.98
 267,520 1.99 1.99 1.96 88,230 10,560 5.2
19/04/2010
1.98
 327,330 1.99 2.01 1.98 25,320 22,660 0.2
16/04/2010
1.98
 296,860 1.99 1.99 1.98 70,000 103,740 -2.3
15/04/2010
1.99
 572,700 1.98 1.99 1.96 324,550 12,110 21.1
14/04/2010
1.96
 410,790 1.98 1.98 1.95 217,350 10,600 13.9
13/04/2010
1.96
 606,100 1.96 1.98 1.96 174,850 35,300 9.4
12/04/2010
1.98
 395,000 1.99 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 1.98 1.99 1.95 188,090 55,000 9.0
06/04/2010
1.96
 896,310 1.99 2.01 1.96 289,450 85,500 13.9
05/04/2010
1.96
 642,470 1.93 1.96 1.92 153,870 6,160 9.8
02/04/2010
1.90
 442,760 1.89 1.90 1.86 240,320 17,000 14.4
01/04/2010
1.88
 474,730 1.86 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 1.89 1.90 1.86 7,550 0 0.5
26/03/2010
1.88
 248,330 1.86 1.89 1.86 23,630 26,480 -0.2
25/03/2010
1.86
 419,770 1.89 1.89 1.85 52,780 1,500 3.3
24/03/2010
1.90
 406,220 1.93 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 1.92 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 1.95 1.95 1.89 10,740 0 0.7
17/03/2010
1.90
 682,260 1.96 1.96 1.90 59,000 7,350 3.4
16/03/2010
1.95
 585,500 1.99 1.99 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 2.04 2.04 2.01 25,090 9,300 1.1
11/03/2010
2.02
 1,672,180 2.02 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 1.92 1.93 1.89 24,320 2,000 1.5
05/03/2010
1.89
 480,790 1.89 1.90 1.88 52,000 14,080 2.4
04/03/2010
1.88
 694,000 1.90 1.92 1.88 15,200 9,470 0.4
03/03/2010
1.88
 499,740 1.88 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 1.79 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 1.83 1.85 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 1.83 1.85 1.82 183,000 6,450 11.1
08/02/2010
1.85
 472,190 1.83 1.86 1.83 61,060 53,010 0.5
05/02/2010
1.85
 537,270 1.85 1.88 1.83 162,280 10,400 9.6
04/02/2010
1.89
 912,150 1.88 1.92 1.86 111,130 117,880 -0.5
03/02/2010
1.89
 864,930 1.89 1.89 1.86 188,390 41,810 9.4
02/02/2010
1.88
 1,018,050 1.89 1.89 1.83 209,460 90,660 7.4
01/02/2010
1.83
 484,240 1.79 1.83 1.79 118,750 1,000 7.3
29/01/2010
1.76
 393,890 1.77 1.79 1.73 152,270 42,210 6.7
28/01/2010
1.73
 245,300 1.74 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 1.79 1.82 1.79 9,480 73,300 -4.0

Chính sách bảo mật | Điều khoản sử dụng |