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)
15/11/2022
11.36
 40,416,800 10.91 11.41 10.91 16,988,200 6,663,113 129.1
14/11/2022
11.09
 60,270,100 11.05 11.32 10.77 26,346,540 12,480,075 169.2
11/11/2022
11.18
 60,716,100 11.18 11.50 10.91 18,729,125 573,435 223.3
10/11/2022
11
 79,749,500 11.55 11.64 11 4,890,525 17,952,201 -158.0
09/11/2022
11.82
 32,786,100 12 12.36 11.77 3,335,487 5,822,746 -32.3
08/11/2022
11.95
 46,273,800 11.91 12.45 11.82 11,160,064 10,857,070 4.0
07/11/2022
12.45
 38,263,100 13.23 13.45 12.45 7,936,340 5,833,758 28.8
04/11/2022
13.32
 43,889,600 13.64 13.77 13.18 1,494,070 5,511,240 -58.9
03/11/2022
13.82
 20,629,700 13.86 14.05 13.73 964,640 4,435,493 -52.8
02/11/2022
13.95
 40,121,700 13.64 14.27 13.64 2,179,180 13,931,902 -180.4
01/11/2022
13.64
 81,552,300 14.32 14.55 13.45 2,873,690 37,680,334 -522.1
31/10/2022
14.23
 66,298,200 14.23 14.55 14.23 1,024,870 21,215,315 -316.0
28/10/2022
15.27
 31,204,100 15.82 16.05 15.27 2,197,227 10,339,791 -136.8
27/10/2022
15.82
 21,366,800 15.41 16 15.36 987,300 6,642,300 -97.3
26/10/2022
15.36
 11,243,700 15.45 15.82 15.32 2,285,900 2,723,300 -7.5
25/10/2022
15.55
 31,109,500 14.91 15.91 14.59 4,936,100 8,706,100 -63.0
24/10/2022
14.91
 27,973,100 15.45 15.50 14.73 2,498,500 3,871,800 -22.8
21/10/2022
15.36
 45,155,900 16.64 16.64 15.36 556,400 14,063,600 -232.4
20/10/2022
16.45
 26,033,000 16.68 16.91 16.41 4,831,100 8,815,000 -72.6
19/10/2022
16.73
 20,235,600 17.14 17.14 16.68 1,808,000 11,794,700 -185.1
18/10/2022
17.14
 24,387,600 17.73 17.91 17 1,047,800 9,353,690 -156.6
17/10/2022
17.50
 17,061,300 17.50 17.59 17.18 2,417,000 1,434,462 18.9
14/10/2022
17.68
 22,588,600 17.95 18.09 17.55 6,726,321 6,007,210 14.0
13/10/2022
17.73
 24,198,100 17.09 17.82 16.86 4,692,130 1,615,300 60.0
12/10/2022
17
 28,996,700 16.18 17 15.91 8,409,900 1,258,220 133.7
11/10/2022
15.91
 26,448,700 16.73 16.73 15.77 2,432,079 3,279,984 -14.8
10/10/2022
16.68
 25,059,200 15.73 16.91 15.64 3,186,531 1,205,265 36.4
07/10/2022
16
 36,474,800 16.05 16.18 15.50 7,821,266 4,610,723 56.5
06/10/2022
16.36
 37,464,800 17.55 17.55 16.36 947,410 11,745,017 -194.4
05/10/2022
17.45
 25,316,500 17.45 17.59 17.14 3,197,030 10,575,000 -141.7
04/10/2022
17.14
 30,510,400 18.27 18.41 16.95 2,822,851 12,051,380 -174.0
03/10/2022
17.95
 33,572,400 19.27 19.27 17.95 1,258,234 10,070,937 -174.1
30/09/2022
19.27
 23,369,500 19.55 19.68 18.82 2,671,702 6,269,880 -76.3
29/09/2022
19.68
 10,331,300 20.14 20.27 19.68 533,900 2,617,620 -45.1
28/09/2022
19.82
 14,067,800 20.18 20.41 19.64 2,963,377 2,020,747 20.5
27/09/2022
20.36
 9,010,600 20.41 20.45 20.09 3,982,127 1,819,731 48.4
26/09/2022
20.36
 25,875,600 20.41 20.55 19.86 8,086,847 5,020,502 68.7
23/09/2022
20.64
 14,593,100 20.95 21.09 20.64 4,117,796 2,745,429 31.2
22/09/2022
20.91
 11,594,200 20.64 21 20.59 3,722,561 1,744,625 45.5
21/09/2022
20.82
 9,916,300 20.82 20.86 20.64 2,526,772 1,730,636 18.2
20/09/2022
20.91
 11,511,000 20.73 20.91 20.55 3,879,490 1,530,037 54.0
19/09/2022
20.59
 27,479,100 21 21.14 20.41 7,296,616 1,981,614 120.4
16/09/2022
20.91
 27,510,700 21.27 21.45 20.91 12,078,025 12,407,129 -7.6
15/09/2022
21.45
 13,730,400 21.73 21.73 21.32 4,908,906 2,457,715 108.4
14/09/2022
21.55
 27,029,100 21.14 21.64 21.14 6,910,279 2,336,295 41.3
13/09/2022
21.55
 14,681,300 21.59 21.82 21.36 3,380,951 1,940,820 41.3
12/09/2022
21.64
 26,170,900 21.73 22.09 21.64 4,701,189 1,735,846 142.6
09/09/2022
21.64
 26,048,100 21.23 21.64 21 6,367,300 377,200 142.6
08/09/2022
21
 20,365,500 21.09 21.32 20.82 6,244,600 1,924,000 99.8
07/09/2022
20.91
 25,025,500 21.41 21.64 20.91 1,528,200 3,793,100 -52.1
06/09/2022
21.41
 15,332,900 21.82 22 21.41 776,900 2,085,500 -30.8
05/09/2022
21.73
 26,282,100 20.95 21.91 20.95 1,849,400 2,453,900 -14.4
31/08/2022
20.91
 14,977,400 20.91 21.05 20.68 1,055,600 2,273,900 -28.0
30/08/2022
20.95
 15,309,700 21 21.18 20.86 564,700 776,400 -4.9
29/08/2022
20.91
 32,468,000 20.95 21.14 20.59 874,400 2,331,300 -33.5
26/08/2022
21.36
 16,469,800 21.82 21.82 21.36 789,900 603,600 4.4
25/08/2022
21.68
 18,259,100 21.59 21.86 21.45 870,300 1,259,100 -9.3
24/08/2022
21.36
 12,125,400 21.50 21.59 21.36 228,300 1,676,200 -34.0
23/08/2022
21.50
 16,687,400 21 21.50 21 1,352,300 1,967,800 -14.6
22/08/2022
21.23
 23,798,700 21.50 21.59 21.05 508,200 1,765,700 -29.4
19/08/2022
21.59
 31,457,200 21.91 22.05 21.50 1,431,200 1,774,600 -8.2
18/08/2022
21.95
 23,215,100 21.91 22.14 21.86 512,700 1,631,400 -27.0
17/08/2022
22.09
 27,443,900 22.36 22.41 21.95 2,453,500 2,551,600 -2.4
16/08/2022
22.32
 65,490,300 21.82 22.45 21.82 20,471,000 2,023,300 452.9
15/08/2022
21.82
 31,513,400 21.91 22 21.64 9,089,100 1,406,200 184.4
12/08/2022
21.77
 33,797,300 21.18 21.86 21.14 6,785,500 1,498,200 126.6
11/08/2022
21.27
 34,352,700 21.86 21.95 21.18 1,859,000 2,813,600 -22.3
10/08/2022
21.64
 30,124,400 21.82 22.18 21.64 1,214,300 1,469,700 -6.1
09/08/2022
21.91
 48,222,600 21.73 22.09 21.50 1,947,500 6,055,900 -99.0
08/08/2022
21.45
 30,365,700 21.27 21.73 21.18 437,400 3,857,800 -80.7
05/08/2022
21.18
 42,516,600 21.27 21.50 21.05 1,908,500 21,360,871 -453.2
04/08/2022
21.50
 30,031,900 21.73 21.77 21.36 6,678,300 2,823,800 91.2
03/08/2022
21.59
 58,846,000 20.64 21.68 20.55 7,896,300 442,800 177.0
02/08/2022
20.82
 27,729,900 20.82 21.05 20.64 5,761,800 1,197,300 104.5
01/08/2022
20.73
 38,143,900 19.73 20.77 19.64 4,327,600 929,700 77.5
29/07/2022
19.55
 20,587,600 19.64 19.95 19.55 1,732,400 2,747,300 -21.8
28/07/2022
19.45
 23,510,500 19.55 19.73 19.32 1,509,000 6,542,700 -107.7
27/07/2022
19.32
 28,601,000 19.50 19.55 19.14 416,300 8,241,700 -166.3
26/07/2022
19.68
 26,378,200 19.82 20 19.64 1,246,000 1,164,900 1.8
25/07/2022
19.91
 20,722,100 20.18 20.27 19.82 739,200 3,378,200 -57.8
22/07/2022
20.18
 16,642,200 20.64 20.73 20.18 1,175,800 271,700 -8.5
21/07/2022
20.64
 23,043,400 20.32 20.91 20.27 1,152,100 812,800 7.7
20/07/2022
20.32
 16,893,100 20.32 20.68 20.27 2,996,500 3,514,700 -11.6
19/07/2022
20.14
 16,276,900 20.45 20.55 20.09 486,800 3,714,700 -71.5
18/07/2022
20.55
 19,929,000 21.09 21.18 20.45 392,500 2,314,200 -43.4
15/07/2022
21.09
 47,697,200 20.32 21.36 20.32 6,251,200 3,323,000 67.9
14/07/2022
20.18
 12,520,300 20.18 20.36 20.09 1,425,100 548,500 19.5
13/07/2022
20.27
 17,855,700 20.18 20.73 20.14 398,300 2,700,600 -51.3
12/07/2022
20.27
 12,146,500 20.05 20.45 19.95 259,900 1,422,100 -25.9
11/07/2022
20.05
 12,476,400 20.36 20.59 19.95 1,027,200 468,700 12.3
08/07/2022
20.41
 19,504,900 20 20.50 20 2,455,700 2,664,700 12.3
07/07/2022
19.77
 10,828,000 19.50 19.77 19.45 954,400 418,200 11.7
06/07/2022
19.50
 18,233,600 19.73 20.23 19.36 1,097,300 3,788,800 -57.7
05/07/2022
19.91
 15,093,400 20.09 20.32 19.77 1,703,600 1,205,200 10.9
04/07/2022
20
 12,443,200 20.59 20.59 20 280,600 1,671,600 -30.9
01/07/2022
20.36
 15,200,000 20.27 20.55 19.59 1,176,500 1,482,100 -6.8
30/06/2022
20.27
 19,950,600 20.82 21.27 20.27 1,984,300 1,818,400 3.7
29/06/2022
20.68
 20,190,300 20.27 21.05 20.09 2,914,300 4,872,900 -44.0
28/06/2022
20.45
 17,838,300 20.77 20.77 20.23 1,380,600 6,651,300 -118.6
27/06/2022
20.82
 20,739,600 20 20.82 19.41 603,100 479,200 2.9

Chính sách bảo mật | Điều khoản sử dụng |