CTCP Tập đoàn Hòa Phát (hpg)

26.10
0.25
(0.97%)
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
(2024-10-22) 		-0.80 -3% 423,937,200 -30,833,836 -798.5
25.45
27.70
25.85
2 tháng
(2024-09-23) 		0.15 0.58% 916,606,900 -40,107,636 -1,033.2
25.45
27.70
25.85
3 tháng
(2024-08-23) 		-0.20 -0.77% 1,272,961,000 -102,034,036 -2,614.9
24.85
27.70
25.85
6 tháng
(2024-05-27) 		-3.05 -10.55% 2,584,615,600 -207,000,899 -5,460.8
24.85
29.60
25.85
12 tháng
(2023-11-27) 		1.94 8.12% 5,600,575,300 -198,715,487 -5,196.9
23.91
29.60
25.85
24 tháng
(2022-12-02) 		8.17 46.20% 11,486,508,000 52,827,712 -111.2
15.55
29.60
25.85
36 tháng
(2021-12-07) 		-6.90 -21.07% 17,522,675,200 -113,981,625 -6,916.5
11
35.16
25.85
60 tháng
(2019-12-18) 		16.52 177.01% 26,894,183,250 -597,701,569 -28,143.0
6.70
39.91
25.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
1.71
 425,450 1.73 1.77 1.71 96,560 500 5.7
20/01/2010
1.76
 474,300 1.80 1.80 1.76 19,930 0 1.2
19/01/2010
1.77
 479,060 1.74 1.80 1.74 74,350 6,120 4.1
18/01/2010
1.73
 497,510 1.77 1.77 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 1.88 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 1.85 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 2.04 2.04 1.90 105,050 9,800 6.6
07/01/2010
1.99
 1,535,800 1.96 2.02 1.93 64,550 83,010 -1.3
06/01/2010
1.93
 1,771,660 1.86 1.93 1.85 389,440 244,120 9.3
05/01/2010
1.88
 1,203,080 1.88 1.88 1.79 283,520 297,000 -0.9
04/01/2010
1.79
 603,120 1.76 1.79 1.76 131,060 183,000 -3.1
31/12/2009
1.71
 823,270 1.73 1.77 1.71 51,740 1,250 0
30/12/2009
1.70
 542,360 1.63 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 1.70 1.74 1.68 99,360 19,000 0
25/12/2009
1.74
 850,850 1.70 1.74 1.67 10,690 0 0
24/12/2009
1.67
 545,390 1.63 1.67 1.60 82,480 95,000 0
23/12/2009
1.64
 410,210 1.63 1.68 1.63 100,010 149,070 0
22/12/2009
1.66
 907,080 1.63 1.66 1.61 150,550 7,530 0
21/12/2009
1.58
 331,320 1.57 1.58 1.55 14,610 36,250 0
18/12/2009
1.51
 1,214,100 1.52 1.58 1.51 244,000 999,010 0
17/12/2009
1.51
 641,810 1.51 1.52 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 1.61 1.66 1.58 90 22,440 0
14/12/2009
1.63
 589,640 1.58 1.63 1.55 420 193,100 0
11/12/2009
1.55
 728,390 1.60 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 1.70 1.70 1.67 55,530 272,930 0
08/12/2009
1.76
 328,390 1.79 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 1.85 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 1.83 1.90 1.82 214,430 140,380 0
01/12/2009
1.88
 881,590 1.85 1.90 1.85 359,020 269,580 0
30/11/2009
1.82
 724,110 1.76 1.82 1.76 129,300 70,530 0
27/11/2009
1.74
 1,064,450 1.67 1.85 1.67 47,150 26,920 0
26/11/2009
1.76
 872,660 1.76 1.82 1.76 127,240 386,580 0
25/11/2009
1.85
 1,231,450 1.89 1.89 1.85 124,630 100,000 0
24/11/2009
1.93
 913,900 1.95 1.98 1.90 18,750 150,140 0
23/11/2009
1.96
 778,690 2.02 2.04 1.96 27,660 0 0
20/11/2009
2.05
 652,620 2.07 2.11 2.04 74,420 33,800 0
19/11/2009
2.11
 1,220,610 2.07 2.12 2.04 292,200 68,230 0
18/11/2009
2.05
 938,130 1.96 2.05 1.95 126,690 52,550 0
17/11/2009
1.96
 662,490 1.98 2.01 1.95 17,680 500 0
16/11/2009
1.98
 662,860 2.02 2.05 1.98 84,150 20,740 0
13/11/2009
2.04
 1,298,010 1.95 2.04 1.95 676,020 162,670 0
12/11/2009
1.99
 1,490,540 1.95 2.01 1.92 59,020 100 0
11/11/2009
1.92
 1,003,180 1.88 1.92 1.80 68,630 1,100 0
10/11/2009
1.83
 1,349,750 1.90 1.92 1.82 134,160 5,200 0
09/11/2009
1.90
 863,630 1.96 1.98 1.90 76,060 16,010 0
06/11/2009
1.99
 1,019,470 2.08 2.08 1.99 19,270 0 0
05/11/2009
2.04
 1,504,470 2.02 2.07 1.99 80,180 281,140 0
04/11/2009
2.02
 1,363,890 2.07 2.11 1.99 47,270 29,800 0
03/11/2009
2.07
 2,877,530 2.14 2.14 2.05 215,970 548,520 0
02/11/2009
2.15
 1,329,940 2.15 2.17 2.15 133,800 115,890 0
30/10/2009
2.26
 1,799,490 2.29 2.31 2.23 7,550 175,100 0
29/10/2009
2.26
 3,021,360 2.30 2.30 2.20 36,840 211,600 0
28/10/2009
2.30
 1,007,300 2.34 2.34 2.29 32,050 5,220 0
27/10/2009
2.33
 2,253,900 2.34 2.34 2.26 264,420 2,630 0
26/10/2009
2.37
 1,987,380 2.45 2.48 2.36 115,010 99,160 0
23/10/2009
2.39
 3,326,630 2.46 2.46 2.39 488,010 283,680 0
22/10/2009
2.34
 2,444,950 2.34 2.34 2.31 90,010 212,320 0
21/10/2009
2.24
 1,769,760 2.20 2.24 2.18 563,110 187,990 0
20/10/2009
2.20
 1,193,130 2.18 2.21 2.18 407,120 28,700 0
19/10/2009
2.15
 1,058,700 2.18 2.18 2.14 288,510 32,910 0
16/10/2009
2.15
 1,699,760 2.21 2.23 2.15 245,480 132,650 0
15/10/2009
2.21
 1,985,730 2.26 2.26 2.20 666,830 101,010 0
14/10/2009
2.17
 1,594,380 2.10 2.20 2.10 441,970 20,070 0
13/10/2009
2.10
 802,630 2.14 2.15 2.10 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
2.15
 2,136,880 2.12 2.17 2.08 113,960 25,790 0
09/10/2009
2.07
 754,780 2.08 2.08 2.04 58,980 1,000 0
08/10/2009
2.04
 692,310 2.04 2.05 2.01 53,160 2,400 0
07/10/2009
2.04
 1,175,660 1.96 2.04 1.96 56,600 4,290 0
06/10/2009
1.95
 881,250 1.96 1.98 1.94 44,520 8,100 0
05/10/2009
1.95
 1,168,410 1.99 2.01 1.94 10,000 65,380 0
02/10/2009
1.96
 2,132,700 1.96 1.99 1.92 117,040 103,800 0
01/10/2009
2.02
 1,161,970 2.07 2.08 2.02 11,900 7,300 0
30/09/2009
2.07
 879,360 2.11 2.11 2.07 43,630 82,440 0
29/09/2009
2.09
 1,876,300 2.09 2.11 2.07 14,180 327,140 0
28/09/2009
2.08
 1,801,270 2.12 2.12 2.08 55,770 418,070 0
25/09/2009
2.09
 1,434,430 2.08 2.12 2.08 22,400 85,550 0
24/09/2009
2.11
 1,703,610 2.14 2.17 2.09 22,930 298,190 0
23/09/2009
2.14
 2,862,390 2.14 2.18 2.12 64,930 376,350 0
22/09/2009
2.08
 2,063,940 2.14 2.14 2.08 113,690 535,770 0
21/09/2009
2.08
 3,473,740 2.04 2.08 2.04 28,380 1,253,000 0
18/09/2009
1.99
 1,041,030 1.98 2.01 1.98 62,430 404,190 0
17/09/2009
1.99
 1,239,650 1.99 2.01 1.96 57,740 404,740 0
16/09/2009
1.99
 1,508,880 2.02 2.04 1.99 116,600 736,960 0
15/09/2009
2.02
 1,499,430 2.05 2.05 1.99 25,060 116,720 0
14/09/2009
2.04
 1,261,790 2.04 2.07 2.02 65,200 666,260 0
11/09/2009
2.05
 1,125,240 2.09 2.09 2.05 223,990 250,000 0
10/09/2009
2.08
 940,690 2.08 2.12 2.07 72,250 388,570 0
09/09/2009
2.11
 2,937,040 2.12 2.12 2.07 226,980 440,040 0
08/09/2009
2.02
 1,052,940 1.96 2.02 1.96 188,360 228,500 0
07/09/2009
1.94
 864,620 1.95 1.95 1.88 96,810 67,540 0
04/09/2009
1.95
 992,060 2.01 2.01 1.95 118,370 19,620 0
03/09/2009
1.99
 715,120 1.98 2.02 1.98 300,000 7,440 0

Chính sách bảo mật | Điều khoản sử dụng |