CTCP Tập đoàn Hòa Phát (hpg)

25.85
0.25
(0.98%)
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)
13/04/2009
1.10
 151,470 1.10 1.10 1.10 94,470 0 0
10/04/2009
1.05
 195,030 1.00 1.05 1.05 56,420 0 0
09/04/2009
1.00
 1,086,980 1.00 1.01 0.98 33,820 25,750 0
08/04/2009
1.00
 1,417,720 1.04 1.09 1.00 140,660 132,460 0
07/04/2009
1.04
 1,364,750 1.00 1.04 0.99 94,000 70,080 0
03/04/2009
1.00
 537,550 0.95 1.00 0.99 209,710 1,000 0
02/04/2009
0.95
 1,062,630 0.91 0.95 0.91 155,380 10,000 0
01/04/2009
0.91
 847,700 0.89 0.91 0.87 0 30,000 0
31/03/2009
0.86
 618,570 0.87 0.88 0.84 100,770 89,670 0
30/03/2009
0.88
 538,620 0.86 0.91 0.86 5,160 31,200 0
27/03/2009
0.90
 1,523,200 0.93 0.93 0.90 169,720 30,790 0
26/03/2009
0.89
 996,360 0.85 0.89 0.88 227,440 30,000 0
25/03/2009
0.85
 1,676,890 0.81 0.85 0.80 645,390 3,000 0
24/03/2009
0.81
 534,140 0.77 0.81 0.81 270,270 0 0
23/03/2009
0.77
 559,280 0.77 0.78 0.75 265,900 0 0
20/03/2009
0.77
 276,060 0.78 0.79 0.77 0 500 0
19/03/2009
0.78
 701,350 0.82 0.83 0.78 2,000 0 0
18/03/2009
0.82
 799,130 0.80 0.83 0.81 55,460 0 0
17/03/2009
0.80
 849,700 0.77 0.80 0.77 67,340 2,920 0
16/03/2009
0.77
 446,610 0.74 0.77 0.73 187,520 1,000 0
13/03/2009
0.74
 164,060 0.74 0.75 0.74 710 0 0
12/03/2009
0.74
 335,990 0.77 0.77 0.74 950 15,000 0
11/03/2009
0.77
 491,160 0.74 0.78 0.76 200 67,000 0
10/03/2009
0.74
 504,350 0.72 0.74 0.72 49,400 94,580 0
09/03/2009
0.72
 213,640 0.72 0.72 0.71 35,490 142,750 0
06/03/2009
0.72
 117,880 0.72 0.72 0.70 10,000 50,000 0
05/03/2009
0.72
 264,880 0.70 0.72 0.71 1,100 81,640 0
04/03/2009
0.70
 96,250 0.70 0.70 0.69 25,000 10 0
03/03/2009
0.70
 145,370 0.72 0.70 0.69 0 15,900 0
02/03/2009
0.72
 91,560 0.72 0.73 0.70 300 13,250 0
27/02/2009
0.72
 141,910 0.70 0.73 0.69 59,650 1,520 0
26/02/2009
0.70
 133,030 0.72 0.72 0.69 1,860 0 0
25/02/2009
0.72
 435,400 0.68 0.72 0.71 160 900 0
24/02/2009
0.68
 247,630 0.72 0.69 0.68 10,000 25,000 0
23/02/2009
0.72
 283,270 0.73 0.74 0.72 5,580 24,040 0
20/02/2009
0.75
 103,500 0.76 0.76 0.75 400 0 0
19/02/2009
0.76
 224,180 0.77 0.78 0.75 3,000 4,500 0
18/02/2009
0.75
 313,300 0.75 0.77 0.75 0 2,320 0
17/02/2009
0.78
 348,500 0.80 0.80 0.77 300 40,000 0
16/02/2009
0.81
 145,900 0.82 0.83 0.81 690 1,280 0
13/02/2009
0.83
 96,380 0.84 0.84 0.83 400 0 0
12/02/2009
0.84
 101,770 0.84 0.85 0.83 0 28,830 0
11/02/2009
0.84
 149,060 0.82 0.85 0.82 6,030 0 0
10/02/2009
0.84
 424,390 0.82 0.86 0.81 95,700 1,000 0
09/02/2009
0.82
 285,260 0.82 0.82 0.80 80,630 0 0
06/02/2009
0.78
 252,900 0.78 0.78 0.77 69,150 150 0
05/02/2009
0.77
 258,840 0.79 0.79 0.77 59,290 0 0
04/02/2009
0.80
 299,130 0.81 0.83 0.79 340 20,420 0
03/02/2009
0.83
 225,590 0.84 0.84 0.82 73,980 29,340 0
02/02/2009
0.84
 177,770 0.86 0.87 0.84 10,500 1,000 0
23/01/2009
0.87
 47,300 0.85 0.87 0.85 1,600 9,000 0
22/01/2009
0.86
 49,000 0.86 0.86 0.85 9,720 13,000 0
21/01/2009
0.85
 142,920 0.86 0.86 0.85 0 37,100 0
20/01/2009
0.86
 142,670 0.86 0.86 0.86 22,790 8,830 0
19/01/2009
0.86
 161,320 0.88 0.88 0.86 0 2,650 0
16/01/2009
0.88
 121,720 0.88 0.88 0.87 33,490 0 0
15/01/2009
0.88
 128,320 0.88 0.88 0.88 34,000 0 0
14/01/2009
0.88
 242,350 0.87 0.90 0.87 19,530 36,050 0
13/01/2009
0.88
 248,290 0.89 0.89 0.88 39,370 18,500 0
12/01/2009
0.90
 183,960 0.89 0.90 0.89 58,400 40,660 0
09/01/2009
0.90
 386,190 0.90 0.90 0.89 90,000 30,000 0
08/01/2009
0.89
 429,640 0.89 0.90 0.88 123,540 153,320 0
07/01/2009
0.91
 674,740 0.90 0.91 0.90 132,500 103,000 0
06/01/2009
0.88
 309,090 0.87 0.89 0.87 156,900 50,400 0
05/01/2009
0.86
 256,230 0.87 0.87 0.86 23,070 115,860 0
02/01/2009
0.87
 134,370 0.89 0.89 0.87 8,020 34,110 0
31/12/2008
0.89
 419,050 0.91 0.91 0.89 97,420 50,000 0
30/12/2008
0.90
 659,610 0.87 0.90 0.87 312,720 91,950 0
29/12/2008
0.87
 213,040 0.87 0.88 0.87 28,870 12,180 0
26/12/2008
0.87
 292,440 0.86 0.88 0.86 10,100 100 0
25/12/2008
0.86
 225,570 0.87 0.87 0.86 58,500 1,100 0
24/12/2008
0.86
 284,620 0.84 0.86 0.84 107,710 300 0
23/12/2008
0.86
 405,630 0.86 0.87 0.85 106,030 600 0
22/12/2008
0.88
 438,220 0.89 0.89 0.87 125,000 42,000 0
19/12/2008
0.85
 500,770 0.83 0.86 0.83 114,540 84,450 0
18/12/2008
0.85
 245,320 0.84 0.86 0.83 21,940 0 0
17/12/2008
0.84
 333,940 0.84 0.85 0.81 8,000 50,020 0
16/12/2008
0.81
 256,750 0.84 0.84 0.81 23,350 0 0
15/12/2008
0.86
 440,060 0.86 0.86 0.83 20,500 600 0
12/12/2008
0.82
 501,270 0.81 0.82 0.79 57,240 0 0
11/12/2008
0.78
 149,880 0.77 0.78 0.77 15,000 0 0
10/12/2008
0.77
 138,180 0.77 0.78 0.77 67,900 1,170 0
09/12/2008
0.78
 318,860 0.76 0.79 0.76 91,540 5,000 0
08/12/2008
0.76
 433,410 0.77 0.78 0.76 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.80
 245,140 0.83 0.83 0.79 35,170 31,000 0
04/12/2008
0.82
 278,450 0.82 0.84 0.82 79,850 69,900 0
03/12/2008
0.81
 138,720 0.82 0.82 0.81 25,000 0 0
02/12/2008
0.81
 124,150 0.82 0.82 0.81 22,100 0 0
01/12/2008
0.83
 254,720 0.81 0.85 0.80 11,250 30,000 0
28/11/2008
0.83
 583,460 0.82 0.83 0.79 108,410 46,390 0
27/11/2008
0.79
 613,790 0.82 0.82 0.79 52,870 95,040 0
26/11/2008
0.82
 394,130 0.84 0.85 0.82 42,070 40,000 0
25/11/2008
0.84
 320,890 0.84 0.84 0.83 43,510 104,540 0
24/11/2008
0.82
 391,850 0.84 0.84 0.82 15,500 95,460 0
21/11/2008
0.81
 452,020 0.78 0.82 0.78 30,700 146,570 0
20/11/2008
0.82
 807,140 0.82 0.84 0.82 146,870 70,000 0
19/11/2008
0.86
 210,710 0.87 0.87 0.86 40,000 36,750 0
18/11/2008
0.86
 305,000 0.86 0.89 0.86 66,000 122,900 0
17/11/2008
0.89
 234,140 0.88 0.90 0.88 101,510 3,000 0
14/11/2008
0.90
 336,790 0.93 0.93 0.88 7,700 39,000 0

Chính sách bảo mật | Điều khoản sử dụng |