CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.40
(-1.52%)
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
(2024-10-16) 		-1.20 -4.43% 414,293,500 -14,773,929 -388.4
25.90
27.70
25.90
2 tháng
(2024-09-16) 		1.05 4.23% 943,884,700 -32,059,129 -822.6
24.85
27.70
25.90
3 tháng
(2024-08-19) 		0.05 0.19% 1,294,707,600 -103,075,129 -2,645.5
24.85
27.70
25.90
6 tháng
(2024-05-20) 		-3.19 -10.97% 2,687,803,900 -189,050,792 -5,005.4
24.85
29.60
25.90
12 tháng
(2023-11-21) 		1.31 5.32% 5,620,236,800 -183,212,380 -4,801.9
23.50
29.60
25.90
24 tháng
(2022-11-28) 		11.04 74.25% 11,661,997,600 137,474,171 1,523.1
14.86
29.60
25.90
36 tháng
(2021-12-01) 		-7.81 -23.18% 17,533,678,000 -99,160,518 -6,617.4
11
35.16
25.90
60 tháng
(2019-12-12) 		15.89 158.62% 26,850,828,920 -584,693,042 -27,798.8
6.70
39.91
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
26.36
 52,574,600 25.23 26.36 24.91 1,785,500 3,538,400 -49.4
05/09/2023
25.27
 24,501,600 25.27 25.41 24.77 1,892,800 5,782,900 -107.2
31/08/2023
25.09
 25,934,100 24.91 25.36 24.82 6,747,700 4,692,300 57.4
30/08/2023
24.73
 20,143,600 24.55 24.77 24.32 2,288,500 2,201,000 2.4
29/08/2023
24.55
 17,969,600 24.45 24.68 24.27 3,830,800 1,329,500 67.4
28/08/2023
24.41
 22,819,800 23.64 24.41 23.64 1,724,300 2,168,600 -11.7
25/08/2023
23.59
 21,847,700 23.82 24 23.59 1,182,000 5,989,600 -125.2
24/08/2023
23.91
 16,596,900 23.32 23.91 23.27 1,240,600 2,204,400 -24.9
23/08/2023
23.32
 21,774,300 23.95 24.05 23.32 3,143,200 11,574,100 -218.1
22/08/2023
23.77
 35,171,700 23.82 23.95 22.82 1,756,200 12,158,200 -266.5
21/08/2023
23.82
 31,441,300 24.05 24.14 23.55 3,989,300 5,188,000 -31.4
18/08/2023
24.09
 46,358,400 25.36 25.45 23.82 2,411,200 3,269,100 -24.9
17/08/2023
25.55
 46,604,700 25.45 26.09 25.45 5,301,500 1,802,200 99.6
16/08/2023
25.41
 14,994,500 25.41 25.45 25.14 1,889,600 1,126,200 21.2
15/08/2023
25.41
 17,938,500 25.59 25.68 25.32 1,503,500 2,665,700 -32.5
14/08/2023
25.59
 44,946,400 25.27 25.77 25.14 9,217,900 5,379,800 108.5
11/08/2023
25.18
 23,382,000 24.91 25.23 24.68 5,611,000 2,648,800 81.1
10/08/2023
24.86
 17,064,700 25.36 25.36 24.82 3,202,800 2,616,600 16.1
09/08/2023
25.27
 42,662,800 24.73 25.32 24.59 10,760,600 1,682,900 250.6
08/08/2023
24.73
 25,568,400 25.09 25.36 24.68 659,400 3,778,400 -85.3
07/08/2023
25.05
 23,091,900 25.05 25.23 24.82 3,004,900 2,789,400 6.0
04/08/2023
24.86
 22,170,700 24.36 25 24.36 3,364,300 2,898,100 13.0
03/08/2023
24.41
 58,029,600 24.86 25 24.09 5,177,400 8,778,100 -97.3
02/08/2023
25
 18,524,000 24.91 25.32 24.77 3,041,800 4,439,500 -38.2
01/08/2023
25
 28,011,400 25.55 25.55 25 5,116,400 8,981,900 -107.1
31/07/2023
25.64
 45,529,400 25.64 25.68 24.86 2,332,300 8,365,300 -166.9
28/07/2023
25.73
 22,702,200 25.82 26 25.59 1,830,300 3,946,100 -60.0
27/07/2023
25.82
 21,315,900 25.82 26.09 25.55 4,111,100 2,484,300 46.5
26/07/2023
25.82
 22,868,600 25.68 25.86 25.59 6,644,300 1,011,900 159.7
25/07/2023
25.68
 20,225,200 25.68 25.77 25.45 5,179,000 2,639,600 71.8
24/07/2023
25.68
 17,164,400 25.86 26 25.45 1,293,400 1,129,400 4.6
21/07/2023
25.82
 18,455,900 25.77 25.82 25.55 3,600,500 2,298,100 37.0
20/07/2023
25.64
 30,865,300 24.82 25.64 24.82 5,568,700 3,090,900 68.4
19/07/2023
24.91
 15,378,300 24.64 25.18 24.59 2,749,000 240,000 68.7
18/07/2023
24.73
 12,402,500 24.82 24.86 24.59 3,353,400 2,018,300 36.4
17/07/2023
24.82
 12,534,900 25.18 25.23 24.73 1,211,900 1,121,000 2.5
14/07/2023
25
 17,078,400 24.68 25 24.59 2,312,600 443,100 50.9
13/07/2023
24.59
 14,006,900 25 25 24.45 311,000 568,400 -6.9
12/07/2023
24.55
 27,758,200 24.82 24.95 24.23 1,129,100 2,450,400 -35.7
11/07/2023
24.82
 24,014,300 25.27 25.50 24.77 3,152,800 2,559,400 16.4
10/07/2023
25.18
 24,267,700 24.95 25.41 24.86 9,705,500 2,268,300 205.3
07/07/2023
24.95
 22,614,600 24.45 24.95 24.09 1,951,600 1,840,900 3.0
06/07/2023
24.55
 27,611,200 24.45 24.68 24.09 5,255,000 3,694,500 41.8
05/07/2023
24.50
 31,804,000 24 24.73 23.86 4,800,100 291,600 120.5
04/07/2023
23.86
 19,728,200 23.77 23.86 23.55 5,244,500 3,473,300 46.3
03/07/2023
23.82
 17,057,100 23.82 24.05 23.55 5,722,200 1,191,700 118.3
30/06/2023
23.77
 23,068,600 23.36 23.82 23.32 4,516,200 1,603,900 75.5
29/06/2023
23.45
 36,803,700 24.23 24.27 23.45 9,674,400 3,948,200 149.4
28/06/2023
24.18
 30,313,300 23.64 24.27 23.55 9,539,400 325,000 241.8
27/06/2023
23.45
 19,943,100 23.05 23.45 22.82 5,695,700 199,300 139.6
26/06/2023
22.91
 20,399,200 23.09 23.18 22.45 2,058,300 1,191,400 21.8
23/06/2023
23.09
 29,157,300 22.59 23.23 22.50 5,801,300 727,500 128.3
22/06/2023
22.59
 23,036,300 22.45 22.68 22.14 7,008,800 2,121,200 120.6
21/06/2023
22.36
 35,605,900 21.55 22.41 21.36 7,943,700 3,205,300 115.5
20/06/2023
21.50
 14,608,300 21.23 21.50 21.18 2,798,900 1,216,100 37.2
19/06/2023
21.23
 13,180,900 21.32 21.36 21.18 2,038,400 958,200 25.3
16/06/2023
21.32
 33,010,000 21.14 21.64 21.05 7,977,000 1,245,800 158.4
15/06/2023
21.05
 17,473,300 20.91 21.14 20.91 6,107,800 474,400 130.4
14/06/2023
21
 23,475,800 21.32 21.32 21 9,321,500 519,700 205.4
13/06/2023
21.27
 36,944,400 20.91 21.32 20.82 7,635,400 1,467,600 143.9
12/06/2023
20.86
 22,219,200 21 21.05 20.45 4,093,900 1,408,200 61.3
09/06/2023
20.82
 23,873,600 20.73 20.82 20.45 1,755,200 626,700 25.6
08/06/2023
20.73
 42,521,400 20.64 21.05 20.64 3,440,300 1,185,300 51.8
07/06/2023
20.55
 55,514,600 20 20.73 20 2,767,700 3,087,300 -7.5
06/06/2023
19.77
 11,799,900 19.73 19.86 19.59 636,400 311,000 7.1
05/06/2023
19.68
 20,044,300 19.82 20.05 19.64 679,600 610,500 1.5
02/06/2023
19.64
 18,866,500 19.55 19.82 19.50 174,700 785,600 -13.1
01/06/2023
19.45
 10,836,200 19.23 19.45 19.14 1,205,200 1,600,700 -8.3
31/05/2023
19.27
 13,085,700 19.45 19.50 19.23 459,300 2,721,500 -48.1
30/05/2023
19.41
 13,457,900 19.55 19.64 19.32 1,335,900 2,384,500 -22.4
29/05/2023
19.50
 11,091,800 19.36 19.50 19.27 1,398,700 695,900 15.0
26/05/2023
19.18
 16,088,200 19.36 19.45 18.95 1,568,300 3,143,400 -33.2
25/05/2023
19.27
 13,258,500 19.36 19.50 19.27 1,705,600 4,154,800 -52.1
24/05/2023
19.36
 20,272,100 19.91 19.91 19.36 2,081,100 8,280,300 -133.8
23/05/2023
19.73
 13,620,100 19.95 20.05 19.64 398,100 3,069,000 -58.1
22/05/2023
19.91
 14,869,400 19.82 20.09 19.77 308,200 2,675,100 -51.7
19/05/2023
19.82
 11,513,300 20 20.09 19.68 246,000 1,842,600 -34.9
18/05/2023
19.95
 18,610,700 19.91 20.18 19.82 8,741,800 892,500 172.7
17/05/2023
19.82
 25,998,700 20 20.09 19.77 10,050,100 225,500 215.6
16/05/2023
20
 17,805,000 20.09 20.27 19.91 2,810,800 217,900 57.6
15/05/2023
20.09
 17,693,100 20.41 20.55 20.09 347,300 979,800 -14.1
12/05/2023
20.32
 45,105,300 19.77 20.45 19.64 2,080,700 392,400 37.8
11/05/2023
19.77
 13,640,100 19.82 19.95 19.64 1,102,200 437,500 14.4
10/05/2023
19.73
 8,739,000 19.82 19.91 19.68 87,400 457,800 -8.0
09/05/2023
19.82
 22,413,800 19.64 20.14 19.64 2,185,100 1,060,400 24.8
08/05/2023
19.64
 10,451,200 19.59 19.77 19.50 3,857,700 337,000 76.0
05/05/2023
19.50
 10,786,600 19.36 19.73 19.27 3,037,700 467,000 55.0
04/05/2023
19.36
 16,542,400 19.50 19.64 19.27 4,588,400 4,742,300 -3.2
28/04/2023
19.68
 15,751,900 19.73 19.82 19.45 4,654,800 4,980,000 -6.7
27/04/2023
19.73
 17,137,300 20 20 19.64 5,041,200 1,765,100 71.4
26/04/2023
20
 26,818,700 19.14 20 19 22,543,556 16,857,732 125.1
25/04/2023
19.14
 18,462,200 18.91 19.32 18.82 6,607,133 3,442,424 66.6
24/04/2023
18.77
 10,575,100 18.82 18.91 18.68 10,234,332 4,418,957 120.1
21/04/2023
18.82
 11,143,900 18.91 18.95 18.82 3,392,700 653,390 56.7
20/04/2023
18.91
 6,549,700 18.91 19 18.86 1,923,000 385,600 32.0
19/04/2023
18.91
 10,479,100 19.14 19.14 18.91 3,366,820 1,105,341 47.0
18/04/2023
19.05
 11,571,700 19 19.09 18.91 4,149,200 437,367 77.8
17/04/2023
18.95
 9,275,500 18.73 19 18.73 3,720,363 40,710 76.7
14/04/2023
18.77
 13,607,900 18.68 18.95 18.64 2,008,199 1,684,200 6.7
13/04/2023
18.59
 14,712,400 18.91 18.91 18.50 361,300 3,215,306 -58.4

Chính sách bảo mật | Điều khoản sử dụng |