CTCP Tập đoàn Hòa Phát (hpg)

26.30
0.10
(0.38%)
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
(2024-12-16) 		-0.80 -2.96% 298,358,200 -17,948,777 -476.0
25.55
27.35
26.20
2 tháng
(2024-11-18) 		0.40 1.55% 668,875,100 -36,813,922 -956.0
25.45
27.90
26.20
3 tháng
(2024-10-17) 		-1.05 -3.85% 1,071,540,300 -52,159,751 -1,360.0
25.45
27.90
26.20
6 tháng
(2024-07-19) 		-2 -7.09% 2,373,450,400 -181,029,785 -4,654.6
24.85
28.20
26.20
12 tháng
(2024-01-22) 		0.47 1.84% 5,240,968,100 -195,209,202 -5,092.4
24.85
29.60
26.20
24 tháng
(2023-01-27) 		6.65 34.05% 11,061,077,000 -81,285,166 -2,833.5
17.95
29.60
26.20
36 tháng
(2022-02-07) 		-3.42 -11.54% 17,479,150,900 -94,655,623 -5,686.1
11
35.16
26.20
60 tháng
(2020-02-11) 		16.43 168.26% 27,279,487,310 -637,252,094 -29,147.2
6.70
39.91
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
22.48
 17,527,000 22.61 22.61 22.18 927,200 5,689,800 -210.5
13/01/2021
22.61
 16,131,800 22.86 22.99 22.46 780,600 7,252,200 -291.9
12/01/2021
22.71
 22,738,800 21.85 22.71 21.70 2,866,300 6,221,400 -147.1
11/01/2021
21.78
 16,645,100 21.80 21.90 21.55 2,592,100 6,902,100 -185.0
08/01/2021
21.62
 19,978,500 21.70 21.90 21.55 2,402,300 9,407,600 -300.5
07/01/2021
21.65
 21,780,700 21.83 21.85 21.37 1,177,300 7,109,000 -253.1
06/01/2021
21.65
 17,948,600 21.50 21.90 21.40 2,720,300 1,557,300 49.8
05/01/2021
21.42
 18,634,100 21.14 21.65 21.09 2,087,300 842,800 52.8
04/01/2021
21.40
 15,832,600 21.25 21.75 21.07 446,900 1,941,000 -63.4
31/12/2020
20.97
 11,867,640 20.69 21.12 20.59 1,908,760 77,480 75.9
30/12/2020
20.69
 21,907,500 20.69 21.04 20.61 798,550 6,232,670 -222.4
29/12/2020
21.04
 13,443,950 20.87 21.17 20.77 2,523,070 1,440,290 45.1
28/12/2020
21.02
 21,024,800 21.14 21.22 20.74 1,545,340 3,592,790 -84.8
25/12/2020
20.61
 22,667,520 20.23 20.66 19.98 741,980 6,097,430 -217.0
24/12/2020
20.21
 18,507,480 20.54 20.64 19.53 1,061,760 1,882,860 -32.4
23/12/2020
20.23
 28,097,610 19.96 20.84 19.93 4,603,400 5,627,510 -41.2
22/12/2020
19.91
 26,050,910 19.50 19.96 19.37 3,625,770 1,879,270 68.3
21/12/2020
19.50
 15,789,770 19.73 19.75 19.40 3,254,700 1,879,230 53.3
18/12/2020
19.53
 19,956,910 19.27 19.60 19.17 3,104,800 6,248,100 -121.3
17/12/2020
19.05
 30,645,570 19.42 19.55 19.05 691,760 5,527,170 -184.2
16/12/2020
19.63
 17,322,370 19.63 19.91 19.48 3,093,400 5,258,510 -83.6
15/12/2020
19.53
 19,581,910 19.75 19.80 19.48 2,884,130 4,644,254 -68.2
14/12/2020
19.85
 14,483,540 19.93 19.98 19.70 2,281,140 806,070 57.9
11/12/2020
19.63
 16,641,080 19.22 19.63 19.07 1,504,250 484,400 39.2
10/12/2020
19.02
 30,402,770 19.48 19.53 18.82 12,365,660 2,697,810 349.0
09/12/2020
19.48
 15,264,400 19.48 19.53 19.27 2,891,850 2,502,330 15.1
08/12/2020
19.42
 20,333,880 19.32 19.63 19.22 1,575,880 2,167,270 -22.7
07/12/2020
19.32
 24,400,300 19.32 19.42 18.64 2,795,170 1,159,670 61.7
04/12/2020
18.69
 17,767,110 18.74 18.84 18.56 1,912,570 1,789,510 4.6
03/12/2020
18.64
 22,511,210 17.98 18.64 17.86 2,411,980 774,330 59.6
02/12/2020
17.86
 14,643,640 18.01 18.03 17.76 3,934,330 2,050,690 62.9
01/12/2020
18.01
 21,802,760 17.65 18.01 17.48 959,420 2,078,900 -39.5
30/11/2020
17.96
 17,459,270 18.34 18.41 17.96 1,962,620 2,095,420 -5.0
27/11/2020
18.34
 16,027,210 17.70 18.41 17.70 1,829,790 1,232,250 21.6
26/11/2020
17.76
 33,163,400 17.76 17.91 17.35 1,959,020 6,492,310 -157.5
25/11/2020
18.01
 55,697,460 18.62 18.67 17.81 913,380 6,009,140 -182.4
24/11/2020
18.97
 48,936,510 19.10 19.48 18.36 9,571,480 6,263,440 119.7
23/11/2020
18.97
 23,681,540 18.06 19.15 17.96 2,849,310 1,163,400 62.0
20/11/2020
18.06
 18,141,040 17.86 18.06 17.68 479,610 273,060 7.3
19/11/2020
17.81
 26,533,130 17.55 17.96 17.43 2,287,560 2,507,690 -7.1
18/11/2020
17.50
 22,115,200 17.00 17.50 16.87 2,982,760 2,150,270 28.8
17/11/2020
16.87
 16,228,900 16.44 16.87 16.39 1,424,090 1,839,110 -13.5
16/11/2020
16.31
 25,538,500 16.34 16.57 16.14 676,400 2,489,210 -58.5
13/11/2020
16.16
 12,161,630 15.93 16.16 15.91 1,384,070 1,043,910 10.9
12/11/2020
15.91
 9,803,730 15.83 15.93 15.81 456,990 2,650,740 -68.8
11/11/2020
15.83
 14,564,290 15.83 15.98 15.76 1,711,050 5,078,700 -105.4
10/11/2020
15.83
 20,645,160 16.24 16.29 15.83 1,508,850 7,413,030 -186.6
09/11/2020
15.93
 18,314,360 15.58 15.93 15.53 2,057,610 3,368,800 -41.0
06/11/2020
15.38
 13,410,500 15.33 15.53 15.28 907,040 1,840,130 -28.4
05/11/2020
15.30
 11,598,310 15.50 15.55 15.30 251,290 1,739,810 -45.3
04/11/2020
15.50
 18,293,400 15.53 15.68 15.35 378,920 6,977,733 -202.0
03/11/2020
15.53
 17,521,020 15.68 15.83 15.45 489,030 6,070,550 -172.7
02/11/2020
15.48
 10,385,290 15.45 15.53 15.35 321,010 2,736,750 -73.8
30/10/2020
15.45
 19,039,190 15.58 15.63 15.12 2,218,800 3,493,350 -38.8
29/10/2020
15.48
 20,778,840 15.15 15.55 15.15 3,011,770 1,515,480 45.3
28/10/2020
15.38
 25,663,180 15.76 16.01 15.28 900,420 2,704,900 -56.3
27/10/2020
15.88
 25,281,540 15.48 16.04 15.45 2,051,300 2,587,420 -16.6
26/10/2020
15.58
 20,357,350 15.68 16.19 15.53 353,700 4,023,740 -114.9
23/10/2020
15.63
 29,534,980 15.07 15.63 15.00 5,529,880 2,703,880 86.5
22/10/2020
14.97
 13,072,020 14.67 14.97 14.62 2,255,360 2,344,120 -2.3
21/10/2020
14.72
 10,669,590 14.90 14.97 14.67 3,496,600 1,839,390 47.1
20/10/2020
14.85
 13,319,200 14.54 14.85 14.52 2,971,940 2,320,880 18.9
19/10/2020
14.62
 10,939,140 14.75 14.80 14.59 617,390 1,350,410 -21.2
16/10/2020
14.72
 17,319,070 14.77 14.92 14.64 581,720 481,720 2.9
15/10/2020
14.69
 30,525,160 15.18 15.18 14.69 2,751,730 1,462,140 38.1
14/10/2020
14.34
 14,240,330 14.14 14.34 14.06 2,438,740 1,756,500 19.1
13/10/2020
14.16
 10,665,790 14.26 14.29 14.11 1,440,400 500,580 26.4
12/10/2020
14.29
 12,258,740 14.49 14.54 14.19 5,823,610 3,644,590 60.6
09/10/2020
14.42
 9,464,850 14.26 14.52 14.16 1,589,040 376,910 34.4
08/10/2020
14.21
 18,239,670 14.16 14.21 14.01 5,823,610 3,644,590 60.7
07/10/2020
14.06
 14,752,610 14.21 14.32 14.06 1,803,150 2,451,340 -18.2
06/10/2020
14.29
 23,609,700 13.89 14.29 13.76 5,032,240 1,560,910 96.9
05/10/2020
13.83
 12,791,350 13.58 13.86 13.58 2,656,640 1,332,020 36.0
02/10/2020
13.51
 20,213,120 13.68 13.78 13.15 981,310 3,203,420 -59.3
01/10/2020
13.66
 17,161,730 13.46 13.76 13.40 743,620 3,654,680 -78.0
30/09/2020
13.35
 12,985,480 13.33 13.43 13.20 786,660 4,106,990 -87.4
29/09/2020
13.33
 18,456,820 13.38 13.56 13.33 3,221,860 3,246,790 -0.7
28/09/2020
13.35
 17,573,130 13.05 13.35 13.00 634,310 3,237,390 -67.6
25/09/2020
13.03
 10,094,210 13.05 13.05 12.90 742,640 2,803,100 -52.9
24/09/2020
12.97
 12,435,190 13.00 13.10 12.90 691,390 3,764,440 -79.0
23/09/2020
13.05
 12,589,480 12.97 13.10 12.92 769,870 1,012,780 -6.3
22/09/2020
12.92
 15,285,880 12.90 13.00 12.85 1,169,100 1,877,690 -18.1
21/09/2020
13.00
 11,631,470 13.10 13.13 12.95 1,562,210 1,219,610 8.8
18/09/2020
13.00
 12,475,700 12.92 13.00 12.90 4,305,400 1,329,180 76.2
17/09/2020
12.85
 26,759,480 12.52 12.90 12.49 4,153,560 3,769,310 9.8
16/09/2020
12.49
 6,887,240 12.52 12.55 12.44 28,660 714,150 -16.9
15/09/2020
12.49
 8,859,250 12.52 12.62 12.47 1,064,140 798,540 6.6
14/09/2020
12.44
 12,723,310 12.39 12.52 12.39 488,550 6,924,720 -158.3
11/09/2020
12.37
 11,672,440 12.42 12.47 12.37 1,670,070 7,420,460 -141.0
10/09/2020
12.42
 12,106,250 12.49 12.57 12.39 990,320 11,038,150 -246.9
09/09/2020
12.39
 19,632,380 12.34 12.62 12.32 4,411,910 8,996,640 -112.5
08/09/2020
12.47
 12,260,110 12.44 12.49 12.37 2,347,433 4,761,090 -59.2
07/09/2020
12.39
 14,336,100 12.65 12.70 12.39 2,859,000 1,407,450 35.9
04/09/2020
12.62
 18,820,560 12.47 12.70 12.47 6,148,610 5,471,180 16.9
03/09/2020
12.65
 14,553,930 12.65 12.75 12.60 2,727,720 2,703,504 0.6
01/09/2020
12.55
 16,754,410 12.42 12.62 12.37 3,043,760 5,585,741 -62.9
31/08/2020
12.42
 13,334,160 12.24 12.55 12.24 494,730 427,760 1.7
28/08/2020
12.29
 11,603,550 12.39 12.39 12.27 449,820 4,835,720 -106.6
27/08/2020
12.29
 8,801,320 12.24 12.32 12.19 1,252,550 2,301,100 -25.5
26/08/2020
12.24
 16,327,190 12.39 12.42 12.24 1,737,830 8,519,790 -164.9

Chính sách bảo mật | Điều khoản sử dụng |