CTCP Tập đoàn Hòa Phát (hpg)

25.85
0.25
(0.98%)

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
(2024-10-21)
-1.15 -4.30% 425,054,600 -28,675,273 -745.4
25.45
27.70
25.60
2 tháng
(2024-09-23)
-0.10 -0.39% 903,829,800 -35,825,873 -923.1
25.45
27.70
25.60
3 tháng
(2024-08-22)
-0.15 -0.58% 1,284,213,300 -107,260,573 -2,750.4
24.85
27.70
25.60
6 tháng
(2024-05-24)
-3.30 -11.42% 2,601,990,200 -203,655,236 -5,377.9
24.85
29.60
25.60
12 tháng
(2023-11-27)
1.69 7.07% 5,587,798,200 -194,433,724 -5,086.8
23.91
29.60
25.60
24 tháng
(2022-12-01)
9.05 54.73% 11,540,318,400 61,457,045 78.0
15.55
29.60
25.60
36 tháng
(2021-12-06)
-5.88 -18.67% 17,544,532,000 -109,828,462 -6,813.0
11
35.16
25.60
60 tháng
(2019-12-17)
16.02 167.22% 26,891,272,780 -595,070,836 -28,071.3
6.70
39.91
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2008
0.88
343,250 0.84 0.90 0.84 800 2,240 0
12/11/2008
0.87
679,230 0.87 0.87 0.87 95,310 60,660 0
11/11/2008
0.91
397,300 0.92 0.93 0.91 77,010 300 0
10/11/2008
0.96
484,930 0.94 0.99 0.94 37,380 0 0
07/11/2008
0.95
1,117,660 0.95 1.00 0.95 266,640 200,000 0
06/11/2008
1.00
1,756,820 0.95 1.01 0.94 6,200 100,400 0
05/11/2008
0.97
108,120 0.97 0.97 0.97 0 50,000 0
04/11/2008
0.92
449,280 0.88 0.92 0.87 500 56,940 0
03/11/2008
0.88
809,530 0.85 0.91 0.84 64,230 522,340 0
31/10/2008
0.88
743,880 0.84 0.88 0.82 87,660 140,860 0
30/10/2008
0.84
1,011,310 0.84 0.89 0.84 73,080 641,840 0
29/10/2008
0.89
1,189,670 0.93 0.93 0.85 43,650 562,580 0
28/10/2008
0.89
1,428,740 0.89 0.89 0.89 435,310 828,730 0
27/10/2008
0.93
164,610 0.93 0.93 0.93 83,100 42,550 0
24/10/2008
0.98
437,000 0.98 1.01 0.98 101,700 128,630 0
23/10/2008
1.03
297,200 1.03 1.05 1.03 36,170 0 0
22/10/2008
1.09
378,030 1.09 1.10 1.08 49,840 166,860 0
21/10/2008
1.13
443,500 1.13 1.13 1.10 35,000 135,000 0
20/10/2008
1.10
335,200 1.13 1.13 1.09 24,500 92,500 0
17/10/2008
1.13
479,770 1.13 1.14 1.12 29,640 36,400 0
16/10/2008
1.13
502,450 1.11 1.16 1.11 51,650 13,500 0
15/10/2008
1.16
1,123,280 1.16 1.16 1.09 161,030 184,930 0
14/10/2008
1.11
60,510 1.11 1.11 1.11 0 56,770 0
13/10/2008
1.06
805,920 1.08 1.11 1.06 125,710 81,410 0
10/10/2008
1.11
140,250 1.11 1.11 1.11 3,610 29,710 0
09/10/2008
1.17
1,103,600 1.17 1.24 1.17 78,330 229,180 0
08/10/2008
1.23
515,490 1.23 1.23 1.23 161,100 76,180 0
07/10/2008
1.29
341,910 1.29 1.29 1.29 110,750 14,570 0
06/10/2008
1.36
705,650 1.39 1.39 1.36 131,210 10,750 0
03/10/2008
1.43
687,100 1.43 1.47 1.43 227,730 55,900 0
02/10/2008
1.47
904,760 1.47 1.51 1.43 29,200 198,050 0
01/10/2008
1.47
1,519,000 1.55 1.57 1.46 143,430 149,480 0
30/09/2008
1.52
33,240 1.52 1.52 1.52 18,280 0 0
29/09/2008
1.59
1,298,000 1.58 1.66 1.58 411,540 356,000 0
26/09/2008
1.66
2,046,990 1.67 1.67 1.61 566,640 761,980 0
25/09/2008
1.61
1,341,480 1.58 1.61 1.57 704,340 100,800 0
24/09/2008
1.54
578,190 1.58 1.59 1.54 247,150 201,330 0
23/09/2008
1.59
2,547,580 1.55 1.63 1.52 425,650 791,700 0
22/09/2008
1.57
8,480 1.57 1.57 1.57 0 1,310 0
19/09/2008
1.50
392,460 1.50 1.50 1.50 84,100 129,960 0
18/09/2008
1.43
598,990 1.43 1.43 1.43 301,450 287,560 0
17/09/2008
1.50
948,350 1.50 1.52 1.50 300,560 473,790 0
16/09/2008
1.55
982,380 1.66 1.66 1.55 251,150 319,090 0
15/09/2008
1.62
667,940 1.62 1.62 1.58 50,200 13,720 0
12/09/2008
1.55
1,391,110 1.55 1.61 1.55 417,800 379,880 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.62
623,710 1.61 1.65 1.61 206,020 7,480 0
10/09/2008
1.63
454,810 1.71 1.71 1.62 34,130 125,780 0
09/09/2008
1.69
652,420 1.69 1.73 1.63 174,270 5,220 0
08/09/2008
1.66
1,117,460 1.61 1.71 1.61 367,770 140,880 0
05/09/2008
1.69
971,850 1.73 1.74 1.69 342,970 171,320 0
04/09/2008
1.77
1,052,240 1.74 1.81 1.73 143,820 241,960 0
03/09/2008
1.81
1,227,160 1.79 1.81 1.78 12,410 288,470 0
29/08/2008
1.73
1,595,250 1.73 1.73 1.73 901,680 192,130 0
28/08/2008
1.81
282,930 1.81 1.81 1.81 1,870 36,490 0
27/08/2008
1.90
2,093,740 1.90 1.99 1.90 120,830 306,900 0
26/08/2008
1.99
1,510,100 2.11 2.11 1.98 177,060 485,390 0
25/08/2008
2.06
1,536,970 2.07 2.07 1.99 15,920 91,130 0
22/08/2008
1.98
836,110 2.02 2.06 1.98 23,880 87,990 0
21/08/2008
2.07
1,815,240 1.99 2.09 1.93 288,040 448,300 0
20/08/2008
1.99
1,443,270 1.93 2.02 1.90 236,470 424,010 0
19/08/2008
1.93
2,349,940 1.93 1.93 1.87 682,800 152,000 0
18/08/2008
1.85
1,274,090 1.83 1.85 1.79 470,280 45,200 0
15/08/2008
1.77
439,890 1.77 1.77 1.77 99,640 1,200 0
14/08/2008
1.73
1,103,960 1.73 1.73 1.71 288,500 61,680 0
13/08/2008
1.69
1,417,690 1.65 1.69 1.63 133,700 36,900 0
12/08/2008
1.65
1,143,970 1.65 1.65 1.62 57,590 200 0
11/08/2008
1.61
1,242,650 1.61 1.61 1.58 53,810 52,000 0
08/08/2008
1.57
1,684,620 1.54 1.57 1.50 380,870 155,400 0
07/08/2008
1.53
1,105,600 1.54 1.54 1.51 326,200 100,400 0
06/08/2008
1.50
465,350 1.50 1.50 1.50 131,900 600 0
05/08/2008
1.46
1,182,150 1.46 1.50 1.45 491,150 4,560 0
04/08/2008
1.49
2,894,470 1.55 1.55 1.47 421,500 55,100 0
01/08/2008
1.51
207,620 1.51 1.51 1.51 39,680 500 0
31/07/2008
1.47
287,780 1.47 1.47 1.47 57,900 4,100 0
30/07/2008
1.43
170,770 1.43 1.43 1.43 45,150 700 0
29/07/2008
1.39
12,930 1.39 1.39 1.39 0 3,500 0
28/07/2008
1.35
68,400 1.35 1.35 1.35 0 0 0
25/07/2008
1.32
712,350 1.32 1.32 1.30 178,180 2,100 0
24/07/2008
1.29
1,757,950 1.34 1.34 1.27 166,490 85,300 0
23/07/2008
1.31
129,160 1.31 1.31 1.31 103,550 0 0
22/07/2008
1.35
110,610 1.35 1.35 1.35 105,300 0 0
21/07/2008
1.39
940,500 1.41 1.43 1.39 339,920 18,600 0
18/07/2008
1.43
1,882,540 1.43 1.43 1.39 408,940 400 0
17/07/2008
1.39
55,510 1.39 1.39 1.39 0 1,100 0
16/07/2008
1.35
2,023,900 1.35 1.35 1.33 594,280 51,280 0
15/07/2008
1.33
242,300 1.33 1.33 1.33 0 0 0
14/07/2008
1.29
306,700 1.29 1.29 1.29 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
1.25
1,049,900 1.25 1.25 1.25 10,000 0 0
10/07/2008
1.21
604,480 1.21 1.21 1.21 87,140 0 0
09/07/2008
1.19
579,010 1.19 1.19 1.18 91,820 0 0
08/07/2008
1.16
539,320 1.11 1.16 1.10 92,210 61,500 0
07/07/2008
1.13
810,080 1.13 1.13 1.07 312,790 7,990 0
04/07/2008
1.10
148,900 1.10 1.10 1.10 62,200 5,900 0
03/07/2008
1.07
13,250 1.07 1.07 1.07 200 5,900 0
02/07/2008
1.04
34,980 1.04 1.04 1.04 0 1,300 0
01/07/2008
1.01
19,840 1.01 1.01 1.01 4,090 0 0
30/06/2008
0.98
3,590 0.98 0.98 0.98 0 0 0
27/06/2008
0.96
182,540 0.94 0.96 0.92 32,710 9,200 0
26/06/2008
0.94
397,800 0.94 0.94 0.93 271,440 38,100 0
25/06/2008
0.91
128,600 0.91 0.91 0.91 58,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |