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
(2024-10-21) 		-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)
24/06/2008
0.88
 173,310 0.88 0.88 0.88 90,450 0 0
23/06/2008
0.86
 145,430 0.86 0.86 0.86 16,570 2,330 0
20/06/2008
0.83
 106,750 0.83 0.86 0.83 60,250 18,870 0
19/06/2008
0.86
 244,840 0.88 0.88 0.86 164,020 11,400 0
18/06/2008
0.88
 429,770 0.92 0.92 0.88 307,340 10,000 0
17/06/2008
0.90
 14,950 0.90 0.90 0.90 8,820 0 0
16/06/2008
0.88
 23,850 0.88 0.88 0.88 0 0 0
13/06/2008
0.87
 156,960 0.87 0.87 0.87 109,300 0 0
12/06/2008
0.85
 159,440 0.82 0.85 0.82 45,840 0 0
11/06/2008
0.84
 208,450 0.84 0.87 0.84 29,660 63,910 0
10/06/2008
0.85
 1,010 0.85 0.85 0.85 0 60 0
09/06/2008
0.87
 10,500 0.87 0.87 0.87 6,970 30 0
06/06/2008
0.89
 17,320 0.89 0.89 0.89 5,900 0 0
05/06/2008
0.90
 7,550 0.90 0.90 0.90 5,400 0 0
04/06/2008
0.92
 15,600 0.92 0.92 0.92 15,600 3,450 0
03/06/2008
0.94
 3,840 0.94 0.94 0.94 3,600 0 0
02/06/2008
0.96
 2,200 0.96 0.96 0.96 790 0 0
30/05/2008
0.98
 5,480 0.98 0.98 0.98 1,050 0 0
29/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
28/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
27/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
26/05/2008
0.99
 9,280 0.99 0.99 0.99 9,000 0 0
23/05/2008
1.01
 202,170 1.01 1.01 1.01 201,500 2,500 0
22/05/2008
1.03
 69,270 1.03 1.03 1.03 69,170 0 0
21/05/2008
1.05
 103,620 1.05 1.05 1.05 102,660 0 0
20/05/2008
1.07
 8,540 1.07 1.07 1.07 150 0 0
19/05/2008
1.09
 207,630 1.09 1.10 1.09 151,560 0 0
16/05/2008
1.11
 397,070 1.11 1.15 1.11 95,740 1,500 0
15/05/2008
1.13
 9,580 1.13 1.13 1.13 3,000 0 0
14/05/2008
1.15
 88,220 1.15 1.15 1.15 85,180 0 0
13/05/2008
1.17
 770 1.17 1.17 1.17 250 0 0
12/05/2008
1.19
 26,200 1.19 1.19 1.19 25,000 0 0
09/05/2008
1.20
 22,500 1.20 1.20 1.20 1,000 0 0
08/05/2008
1.22
 154,750 1.22 1.22 1.22 0 0 0
07/05/2008
1.24
 376,640 1.23 1.24 1.22 286,300 0 0
06/05/2008
1.24
 314,540 1.24 1.24 1.22 191,270 50 0
05/05/2008
1.22
 227,270 1.22 1.22 1.22 58,900 0 0
29/04/2008
1.20
 237,360 1.20 1.20 1.20 75,600 0 0
28/04/2008
1.19
 170,340 1.19 1.19 1.19 65,300 0 0
25/04/2008
1.17
 227,350 1.17 1.19 1.17 21,000 0 0
24/04/2008
1.19
 138,950 1.19 1.19 1.19 64,160 0 0
23/04/2008
1.20
 38,940 1.20 1.20 1.20 14,600 0 0
22/04/2008
1.22
 54,010 1.22 1.22 1.22 17,000 0 0
21/04/2008
1.24
 47,050 1.24 1.24 1.24 37,920 0 0
18/04/2008
1.26
 139,550 1.29 1.29 1.26 11,950 0 0
17/04/2008
1.28
 321,270 1.25 1.29 1.25 24,660 74,000 0
16/04/2008
1.27
 22,380 1.27 1.27 1.27 20,450 0 0
11/04/2008
1.29
 9,750 1.29 1.29 1.29 210 0 0
10/04/2008
1.31
 70,310 1.31 1.31 1.31 20 10,000 0
09/04/2008
1.33
 291,700 1.33 1.35 1.33 102,090 100,000 0
08/04/2008
1.35
 670,580 1.35 1.35 1.31 220,450 61,200 0
07/04/2008
1.33
 3,280 1.33 1.33 1.33 0 200 0
04/04/2008
1.31
 50 1.31 1.31 1.31 0 0 0
03/04/2008
1.30
 70,110 1.30 1.30 1.30 0 70,000 0
02/04/2008
1.29
 58,210 1.29 1.29 1.29 9,500 0 0
01/04/2008
1.28
 13,020 1.28 1.28 1.28 0 0 0
31/03/2008
1.27
 78,650 1.27 1.27 1.27 0 76,230 0
28/03/2008
1.26
 138,690 1.26 1.26 1.26 0 75,000 0
27/03/2008
1.25
 179,300 1.25 1.25 1.25 62,940 25,000 0
26/03/2008
1.24
 384,280 1.16 1.24 1.16 88,420 155,100 0
25/03/2008
1.20
 38,680 1.20 1.20 1.20 2,150 0 0
24/03/2008
1.26
 114,000 1.26 1.26 1.26 25,000 46,200 0
21/03/2008
1.32
 269,270 1.39 1.39 1.32 95,980 0 0
20/03/2008
1.39
 165,210 1.39 1.43 1.39 20 0 0
19/03/2008
1.41
 179,640 1.47 1.47 1.41 0 0 0
18/03/2008
1.41
 287,080 1.41 1.42 1.41 146,440 0 0
17/03/2008
1.47
 136,120 1.49 1.50 1.47 3,830 16,000 0
14/03/2008
1.55
 103,180 1.55 1.57 1.55 430 0 0
13/03/2008
1.58
 153,220 1.59 1.59 1.55 22,610 0 0
12/03/2008
1.57
 299,590 1.55 1.61 1.55 23,190 0 0
11/03/2008
1.54
 240,380 1.59 1.59 1.54 99,220 100 0
10/03/2008
1.55
 420,740 1.55 1.55 1.55 153,950 0 0
07/03/2008
1.48
 428,080 1.48 1.48 1.48 0 3,760 0
06/03/2008
1.42
 25,170 1.42 1.42 1.42 1,000 3,200 0
05/03/2008
1.35
 280,760 1.33 1.36 1.33 200,910 0 0
04/03/2008
1.40
 107,190 1.40 1.40 1.40 73,700 0 0
03/03/2008
1.46
 201,920 1.46 1.47 1.46 30,940 17,500 0
29/02/2008
1.54
 150,350 1.56 1.57 1.53 104,650 0 0
28/02/2008
1.58
 50,120 1.61 1.61 1.58 24,400 0 0
27/02/2008
1.59
 92,710 1.57 1.62 1.57 33,470 0 0
26/02/2008
1.57
 250,540 1.63 1.63 1.57 60,700 0 0
25/02/2008
1.63
 231,520 1.61 1.63 1.61 19,900 0 0
22/02/2008
1.55
 233,220 1.53 1.55 1.53 40,020 400 0
21/02/2008
1.61
 62,400 1.61 1.61 1.61 1,940 0 0
20/02/2008
1.68
 92,170 1.77 1.78 1.68 6,700 0 0
19/02/2008
1.77
 86,310 1.74 1.78 1.74 1,770 2,000 0
18/02/2008
1.78
 209,000 1.77 1.79 1.77 5,220 0 0
15/02/2008
1.85
 184,330 1.85 1.86 1.85 96,940 0 0
14/02/2008
1.86
 102,680 1.85 1.87 1.85 32,550 0 0
13/02/2008
1.85
 150,700 1.89 1.89 1.85 75,220 500 0
12/02/2008
1.91
 104,780 1.95 1.95 1.89 72,130 970 0
01/02/2008
1.93
 192,380 1.93 1.93 1.89 46,200 10,670 0
31/01/2008
1.87
 82,360 1.82 1.87 1.82 4,340 500 0
30/01/2008
1.91
 362,700 1.91 1.91 1.87 1,110 10,000 0
29/01/2008
1.83
 120,000 1.80 1.83 1.80 8,930 0 0
28/01/2008
1.79
 41,020 1.82 1.82 1.78 210 0 0
25/01/2008
1.78
 82,650 1.77 1.80 1.77 3,510 200 0
24/01/2008
1.78
 95,130 1.84 1.84 1.78 0 0 0
23/01/2008
1.77
 119,690 1.84 1.84 1.77 4,350 2,000 0
22/01/2008
1.85
 83,260 1.85 1.87 1.85 11,700 2,700 0

Chính sách bảo mật | Điều khoản sử dụng |