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)
03/04/2020
7.30
 6,503,290 7.14 7.32 7.12 528,860 941,560 -7.2
01/04/2020
7.14
 4,859,650 6.91 7.24 6.89 941,020 613,700 5.6
31/03/2020
6.97
 11,163,440 6.77 7.18 6.31 1,205,590 2,936,960 -27.5
30/03/2020
6.77
 10,870,540 6.33 6.91 6.31 1,984,870 857,910 18.4
27/03/2020
6.70
 13,442,640 6.99 7.04 6.54 459,700 1,420,780 -15.9
26/03/2020
7.01
 8,514,960 7.26 7.28 6.99 1,809,210 2,599,630 -13.5
25/03/2020
7.37
 7,758,210 7.39 7.39 7.20 799,540 1,109,820 -5.5
24/03/2020
7.08
 13,831,390 7.04 7.18 6.89 511,170 6,491,270 -101.9
23/03/2020
7.16
 12,947,170 7.20 7.45 7.16 40,950 5,033,520 -86.6
20/03/2020
7.70
 13,401,260 7.97 7.99 7.70 142,700 10,241,480 -191.4
19/03/2020
7.92
 7,773,200 8.03 8.07 7.82 1,486,170 3,113,630 -32.2
18/03/2020
8.15
 10,396,530 8.03 8.32 8.01 2,004,050 3,631,510 -32.1
17/03/2020
7.95
 6,053,400 7.95 7.99 7.70 172,500 2,898,750 -51.9
16/03/2020
7.90
 9,283,920 7.95 8.21 7.84 2,037,050 3,553,124 -29.4
13/03/2020
7.88
 12,836,580 7.47 8.15 7.43 175,070 6,264,950 -111.3
12/03/2020
7.97
 13,041,040 8.09 8.19 7.92 2,154,209 5,918,589 -72.7
11/03/2020
8.50
 8,527,920 8.96 9.02 8.34 242,350 3,102,890 -60.1
10/03/2020
8.96
 8,137,980 8.48 9.00 8.48 373,290 2,940,840 -54.6
09/03/2020
8.63
 16,567,350 8.63 8.92 8.63 808,170 2,258,400 -30.5
06/03/2020
9.27
 3,035,470 9.25 9.29 9.21 104,030 685,340 -13.0
05/03/2020
9.25
 2,594,810 9.35 9.37 9.25 120,060 579,930 -10.3
04/03/2020
9.25
 2,946,050 9.27 9.35 9.25 336,040 826,140 -11.0
03/03/2020
9.23
 4,411,940 9.44 9.44 9.23 70,390 2,709,130 -59.1
02/03/2020
9.23
 3,957,540 9.19 9.31 9.19 162,090 841,040 -15.2
28/02/2020
9.25
 6,583,970 9.33 9.44 9.21 570,630 993,540 -9.5
27/02/2020
9.50
 3,318,240 9.39 9.54 9.39 2,199,730 1,894,110 7.0
26/02/2020
9.41
 4,502,880 9.41 9.52 9.39 631,880 1,470,570 -19.2
25/02/2020
9.56
 5,303,830 9.35 9.56 9.35 70,900 244,480 -4.0
24/02/2020
9.39
 12,938,030 9.41 9.58 9.39 1,438,378 2,889,644 -33.3
21/02/2020
9.75
 4,513,960 9.83 9.85 9.73 1,245,750 850,090 9.3
20/02/2020
9.83
 5,225,250 9.70 9.83 9.62 385,660 913,570 -12.3
19/02/2020
9.62
 5,481,650 9.64 9.70 9.56 1,666,320 1,967,370 -7.0
18/02/2020
9.64
 7,456,030 9.87 9.87 9.64 712,800 723,430 -0.2
17/02/2020
9.83
 2,716,840 9.81 9.87 9.77 368,350 496,520 -3.1
14/02/2020
9.81
 5,052,290 9.77 9.83 9.66 1,570,800 2,242,290 -15.9
13/02/2020
9.81
 5,263,180 9.83 9.89 9.77 958,200 1,258,820 -7.1
12/02/2020
9.85
 9,581,940 9.73 9.99 9.70 1,999,980 1,420,040 13.8
11/02/2020
9.77
 12,551,620 10.12 10.18 9.70 603,240 1,420,900 -19.5
10/02/2020
10.08
 4,794,830 9.93 10.20 9.91 1,011,990 307,620 17.2
07/02/2020
10.08
 8,120,240 10.43 10.47 10.01 593,400 833,080 -6.0
06/02/2020
10.43
 9,214,150 10.08 10.43 10.06 920,900 505,050 10.5
05/02/2020
10.12
 6,938,550 10.28 10.35 10.01 700,340 2,076,110 -33.9
04/02/2020
10.18
 8,086,090 10.20 10.26 9.97 4,635,960 4,701,010 -1.5
03/02/2020
10.16
 12,079,180 10.16 10.26 9.39 1,468,900 1,038,060 10.1
31/01/2020
9.97
 10,994,970 10.35 10.47 9.97 219,890 801,440 -14.4
30/01/2020
10.47
 13,028,790 10.57 10.72 10.33 4,120,090 1,826,840 58.1
22/01/2020
10.88
 8,919,900 10.70 10.93 10.70 5,495,030 1,483,670 105.0
21/01/2020
10.70
 5,911,660 10.66 10.76 10.57 2,065,680 828,680 31.9
20/01/2020
10.55
 5,711,790 10.35 10.55 10.22 1,043,900 959,090 2.1
17/01/2020
10.35
 6,329,150 10.47 10.61 10.30 1,305,570 1,273,570 0.8
16/01/2020
10.47
 6,855,030 10.35 10.49 10.33 2,411,550 2,281,220 3.2
15/01/2020
10.41
 5,881,520 10.37 10.49 10.30 2,291,860 1,282,480 25.4
14/01/2020
10.35
 9,565,300 10.04 10.37 10.01 1,510,400 1,114,470 9.8
13/01/2020
10.04
 4,456,520 10.01 10.10 9.97 2,345,500 1,370,590 23.6
10/01/2020
10.01
 10,006,180 9.97 10.16 9.95 1,749,150 657,100 26.6
09/01/2020
9.93
 4,613,440 9.77 9.99 9.77 431,190 369,620 1.5
08/01/2020
9.70
 6,421,130 9.73 9.79 9.58 1,478,960 153,280 31.1
07/01/2020
9.81
 4,871,220 9.97 10.01 9.77 786,830 1,722,240 -22.3
06/01/2020
9.93
 5,371,060 9.93 10.04 9.87 2,247,490 1,147,490 26.4
03/01/2020
9.99
 7,832,210 10.01 10.08 9.95 5,083,680 109,510 120.2
02/01/2020
9.93
 4,232,230 9.73 9.93 9.66 304,020 129,750 4.2
31/12/2019
9.73
 2,876,730 9.79 9.81 9.66 1,042,220 310,430 17.2
30/12/2019
9.79
 2,937,980 9.79 9.87 9.73 1,126,630 582,230 12.6
27/12/2019
9.75
 4,181,570 9.52 9.75 9.46 1,552,750 417,050 26.7
26/12/2019
9.52
 3,007,690 9.64 9.64 9.52 1,086,020 300,870 18.2
25/12/2019
9.58
 2,378,750 9.60 9.68 9.58 234,650 233,910 0.0
24/12/2019
9.60
 3,219,640 9.54 9.64 9.50 1,226,630 682,230 12.6
23/12/2019
9.54
 4,009,100 9.58 9.73 9.50 1,473,660 705,160 17.9
20/12/2019
9.52
 5,415,140 9.50 9.62 9.44 2,429,820 2,376,480 1.3
19/12/2019
9.44
 5,752,800 9.33 9.56 9.33 6,936,110 5,941,350 22.9
18/12/2019
9.33
 7,586,700 9.58 9.58 9.31 2,102,040 3,824,820 -39.4
17/12/2019
9.58
 9,866,630 9.83 9.87 9.48 2,207,660 3,858,690 -38.5
16/12/2019
9.83
 5,120,410 9.85 9.89 9.75 1,808,390 2,780,970 -23.1
13/12/2019
9.85
 9,476,390 10.01 10.14 9.85 609,400 2,209,860 -38.6
12/12/2019
10.01
 4,152,040 10.06 10.10 9.97 635,120 1,752,230 -27.0
11/12/2019
10.10
 5,402,830 10.06 10.10 9.89 767,770 766,520 0.0
10/12/2019
10.10
 10,161,370 10.01 10.16 9.97 4,820,120 564,380 103.8
09/12/2019
10.01
 7,902,140 9.87 10.12 9.87 2,054,880 609,660 35.0
06/12/2019
9.87
 7,127,130 9.56 9.89 9.56 1,254,930 350,390 21.6
05/12/2019
9.56
 5,182,270 9.66 9.70 9.54 152,960 776,440 -14.4
04/12/2019
9.70
 4,913,700 9.68 9.77 9.66 2,510,370 1,710,880 18.8
03/12/2019
9.70
 9,332,060 9.50 9.81 9.39 4,075,920 2,570,190 35.3
02/12/2019
9.50
 9,096,550 9.46 9.60 9.46 1,801,130 195,120 36.9
29/11/2019
9.46
 6,338,320 9.35 9.50 9.29 2,641,240 1,302,530 30.5
28/11/2019
9.35
 3,754,940 9.35 9.39 9.29 1,020,990 49,290 21.9
27/11/2019
9.35
 3,524,960 9.41 9.44 9.33 1,731,530 142,570 36.0
26/11/2019
9.37
 5,487,610 9.25 9.44 9.25 1,450,273 1,244,483 4.6
25/11/2019
9.21
 4,233,870 9.17 9.25 9.10 1,389,730 1,392,560 -0.1
22/11/2019
9.15
 5,765,620 9.19 9.25 9.10 1,598,410 800,660 17.7
21/11/2019
9.10
 7,500,750 9.23 9.25 9.10 2,477,186 4,132,356 -36.7
20/11/2019
9.27
 6,959,150 9.44 9.44 9.21 490,300 2,080,510 -35.8
19/11/2019
9.44
 4,169,110 9.50 9.50 9.39 14,933,124 15,928,954 -23.1
18/11/2019
9.48
 3,835,760 9.39 9.52 9.39 632,630 270,470 7.9
15/11/2019
9.37
 3,431,350 9.37 9.44 9.33 263,800 585,360 -7.4
14/11/2019
9.37
 5,526,590 9.37 9.46 9.31 422,200 114,290 7.0
13/11/2019
9.37
 6,513,310 9.56 9.58 9.37 1,001,650 188,490 18.7
12/11/2019
9.52
 6,553,550 9.41 9.56 9.33 1,656,510 190,200 33.7
11/11/2019
9.44
 8,000,180 9.35 9.56 9.35 1,273,330 114,390 26.6
08/11/2019
9.39
 5,281,950 9.39 9.44 9.31 1,157,660 1,118,090 1.2
07/11/2019
9.39
 13,242,680 9.17 9.41 9.15 3,542,260 1,496,610 45.8

Chính sách bảo mật | Điều khoản sử dụng |