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
(2024-12-17) 		-0.70 -2.59% 292,912,300 -18,624,070 -491.6
25.55
27.35
26.30
2 tháng
(2024-11-18) 		0.50 1.94% 680,081,900 -40,275,905 -1,046.7
25.45
27.90
26.30
3 tháng
(2024-10-18) 		-0.65 -2.41% 1,062,186,200 -54,982,834 -1,433.6
25.45
27.90
26.30
6 tháng
(2024-07-22) 		-1.75 -6.24% 2,372,792,000 -186,183,368 -4,793.2
24.85
28.05
26.30
12 tháng
(2024-01-22) 		0.57 2.23% 5,252,174,900 -198,671,185 -5,183.1
24.85
29.60
26.30
24 tháng
(2023-01-27) 		6.75 34.56% 11,072,283,800 -84,747,149 -2,924.3
17.95
29.60
26.30
36 tháng
(2022-02-07) 		-3.32 -11.21% 17,490,357,700 -98,117,606 -5,776.8
11
35.16
26.30
60 tháng
(2020-02-12) 		16.45 167.03% 27,278,142,490 -639,896,417 -29,218.4
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
9.54
 5,058,220 9.29 9.56 9.29 2,568,010 1,592,860 22.2
17/06/2019
9.29
 3,644,160 9.50 9.52 9.29 304,240 979,370 -15.2
14/06/2019
9.50
 2,068,100 9.52 9.54 9.50 1,193,820 1,770,990 -13.3
13/06/2019
9.52
 2,523,260 9.68 9.68 9.48 334,580 1,384,500 -24.2
12/06/2019
9.56
 3,132,550 9.48 9.62 9.46 1,604,530 1,654,700 -1.2
11/06/2019
9.52
 4,409,100 9.52 9.60 9.39 473,050 1,050,710 -13.3
10/06/2019
9.48
 6,567,230 9.62 9.68 9.46 974,960 3,816,623 -65.3
07/06/2019
9.50
 5,101,320 9.52 9.64 9.46 1,380,690 2,746,330 -31.4
06/06/2019
9.39
 7,082,600 9.89 9.89 9.25 913,110 2,412,640 -34.0
05/06/2019
9.85
 2,988,710 10.10 10.22 9.81 205,040 237,180 -0.8
04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
04/06/2019
10.06
 3,337,800 10.18 10.26 9.95 556,640 278,360 6.8
03/06/2019
10.03
 12,274,790 10.20 10.22 10.00 1,623,920 775,780 27.0
31/05/2019
10.22
 3,394,280 10.19 10.25 10.19 1,434,450 135,890 41.7
30/05/2019
10.19
 4,194,290 10.35 10.35 10.17 435,759 1,005,079 -18.3
29/05/2019
10.35
 1,660,260 10.28 10.35 10.20 310,190 289,760 0.6
28/05/2019
10.20
 2,839,040 10.35 10.35 10.20 685,080 1,917,650 -39.6
27/05/2019
10.25
 1,699,260 10.22 10.30 10.22 135,110 483,070 -11.2
24/05/2019
10.23
 3,667,800 10.35 10.39 10.23 81,510 1,958,440 -60.7
23/05/2019
10.43
 2,533,270 10.51 10.52 10.39 374,330 1,042,840 -22.0
22/05/2019
10.51
 2,514,350 10.51 10.63 10.47 93,940 718,060 -20.7
21/05/2019
10.47
 2,147,580 10.49 10.57 10.44 457,730 1,017,020 -18.4
20/05/2019
10.44
 2,216,410 10.27 10.52 10.27 202,690 247,550 -1.5
17/05/2019
10.27
 1,491,570 10.28 10.31 10.25 272,930 696,920 -13.7
16/05/2019
10.28
 1,378,610 10.33 10.41 10.28 242,060 712,700 -15.3
15/05/2019
10.31
 2,537,170 10.31 10.41 10.28 241,600 1,342,420 -35.7
14/05/2019
10.31
 1,820,770 10.09 10.31 10.09 313,830 785,460 -15.1
13/05/2019
10.20
 3,810,530 10.49 10.49 10.19 145,460 1,676,760 -49.4
10/05/2019
10.46
 1,909,270 10.54 10.57 10.38 255,500 807,740 -18.1
09/05/2019
10.47
 2,112,430 10.52 10.58 10.38 373,130 710,610 -11.1
08/05/2019
10.55
 2,812,600 10.58 10.60 10.51 564,730 925,660 -12.0
07/05/2019
10.66
 2,820,070 10.76 10.76 10.63 1,096,160 1,123,300 -0.9
06/05/2019
10.65
 4,500,050 10.63 10.76 10.57 1,734,530 514,590 40.8
03/05/2019
10.87
 3,495,970 10.82 10.95 10.73 911,600 829,370 2.8
02/05/2019
10.82
 3,807,620 10.73 10.82 10.60 1,747,480 1,341,510 13.7
26/04/2019
10.70
 2,820,780 10.57 10.76 10.54 200,510 379,850 -6.0
25/04/2019
10.54
 4,094,750 10.66 10.71 10.51 1,519,360 1,556,950 -1.1
24/04/2019
10.62
 5,801,340 10.19 10.62 10.15 3,368,040 1,239,530 70.1
23/04/2019
10.15
 1,685,950 10.19 10.19 10.14 637,320 850,550 -6.8
22/04/2019
10.14
 1,823,920 9.98 10.22 9.98 1,115,800 87,620 32.9
19/04/2019
10.06
 1,213,930 9.98 10.09 9.98 94,600 265,930 -5.4
18/04/2019
9.96
 2,388,910 10.00 10.04 9.96 292,210 198,600 2.9
17/04/2019
10.06
 1,860,340 10.11 10.14 10.03 417,670 286,990 4.1
16/04/2019
10.11
 1,546,470 10.15 10.19 10.04 408,550 209,440 6.3
12/04/2019
10.20
 1,576,930 10.17 10.20 10.14 82,440 447,230 -11.7
11/04/2019
10.17
 1,516,930 10.19 10.20 10.14 70,440 118,370 -1.5
10/04/2019
10.17
 2,207,380 10.19 10.20 10.08 322,200 174,620 4.7
09/04/2019
10.22
 2,884,050 10.33 10.35 10.19 310,720 1,075,230 -24.6
08/04/2019
10.31
 1,380,890 10.35 10.39 10.28 262,890 161,460 3.3
05/04/2019
10.35
 1,836,710 10.31 10.39 10.27 28,490 278,690 -8.1
04/04/2019
10.31
 2,765,210 10.23 10.31 10.19 535,700 1,210,420 -21.6
03/04/2019
10.22
 3,775,800 10.19 10.23 10.15 339,580 2,410,180 -66.3
02/04/2019
10.22
 1,796,860 10.25 10.27 10.17 459,030 286,320 5.5
01/04/2019
10.17
 3,670,350 10.20 10.25 10.15 301,200 517,610 -6.9
29/03/2019
10.25
 6,534,270 10.36 10.41 10.15 2,737,760 1,864,710 28.2
28/03/2019
10.33
 2,513,150 10.23 10.33 10.22 1,246,870 199,710 33.9
27/03/2019
10.30
 2,539,450 10.15 10.30 10.08 1,054,490 247,080 26.0
26/03/2019
10.06
 3,515,960 10.06 10.11 9.96 1,720,620 2,359,510 -20.1
25/03/2019
10.00
 3,736,290 9.90 10.08 9.90 1,405,080 202,070 37.8
22/03/2019
10.17
 4,192,750 10.22 10.25 10.14 2,805,810 1,268,770 49.2
21/03/2019
10.19
 2,737,980 10.28 10.33 10.17 886,420 36,740 27.3
20/03/2019
10.28
 5,625,190 10.03 10.38 10.03 2,694,770 1,753,010 30.2
19/03/2019
10.15
 7,385,900 10.12 10.17 9.90 2,790,860 804,550 62.6
18/03/2019
10.14
 10,578,940 10.03 10.31 9.73 2,588,710 2,425,620 5.1
15/03/2019
10.15
 17,029,640 10.51 10.54 10.14 889,970 4,492,780 -115.9
14/03/2019
10.89
 4,482,230 10.93 11.03 10.79 1,771,740 3,050,440 -43.6
13/03/2019
10.93
 3,200,950 10.82 10.93 10.79 460,970 333,150 4.4
12/03/2019
10.78
 5,262,570 10.86 10.87 10.73 1,229,690 2,280,490 -35.6
11/03/2019
10.76
 4,858,680 10.89 10.89 10.70 1,760,700 2,538,050 -26.2
08/03/2019
10.81
 4,654,840 10.66 10.92 10.63 1,636,590 724,230 30.8
07/03/2019
10.86
 4,555,440 11.14 11.16 10.86 1,070,100 1,397,040 -11.2
06/03/2019
11.14
 3,373,240 11.14 11.21 10.95 766,520 240,180 18.3
05/03/2019
11.16
 5,704,900 11.17 11.33 11.13 2,108,690 1,129,380 34.2
04/03/2019
11.25
 5,020,420 11.06 11.25 11.05 1,330,700 647,320 24.0
01/03/2019
10.90
 4,610,790 10.70 10.90 10.70 1,397,690 355,010 35.6
28/02/2019
10.70
 6,952,800 11.00 11.01 10.70 2,477,240 3,024,760 -18.3
27/02/2019
10.95
 4,999,180 11.13 11.13 10.87 1,922,030 1,160,110 26.2
26/02/2019
10.98
 7,383,610 11.08 11.27 10.90 2,708,780 1,587,620 39.0
25/02/2019
11.08
 11,781,980 10.97 11.32 10.89 4,105,720 2,927,200 41.0
22/02/2019
10.79
 8,269,150 10.39 10.81 10.36 2,621,420 1,734,680 29.5
21/02/2019
10.41
 6,010,110 10.28 10.41 10.15 2,736,570 449,170 74.0
20/02/2019
10.25
 5,878,290 10.09 10.28 10.08 2,596,320 1,285,570 42.0
19/02/2019
10.09
 5,904,440 10.33 10.35 10.08 2,109,020 712,120 44.6
18/02/2019
10.23
 6,374,370 10.22 10.36 10.17 2,628,170 551,530 66.8
15/02/2019
10.06
 9,326,200 9.87 10.35 9.80 5,811,630 2,443,460 105.8
14/02/2019
9.87
 6,455,840 9.84 9.96 9.80 2,763,900 1,402,490 42.3
13/02/2019
9.84
 11,079,510 9.39 9.90 9.39 5,792,200 1,424,590 132.5
12/02/2019
9.39
 7,952,400 9.20 9.50 9.15 2,579,750 877,480 49.9
11/02/2019
9.20
 2,836,470 8.80 9.20 8.79 1,841,480 1,086,710 21.3
01/02/2019
8.69
 7,100,180 8.87 8.98 8.60 1,328,370 3,560,330 -60.9
31/01/2019
8.82
 7,171,640 9.23 9.28 8.79 2,306,450 4,330,000 -57.4
30/01/2019
9.23
 6,765,640 9.42 9.42 9.18 390,090 1,861,050 -42.7
29/01/2019
9.45
 1,814,550 9.50 9.50 9.39 438,780 334,210 3.1
28/01/2019
9.47
 1,711,540 9.49 9.49 9.42 1,605,560 1,210,910 11.7
25/01/2019
9.45
 1,609,890 9.55 9.58 9.41 330,390 1,002,450 -20.0
24/01/2019
9.50
 2,387,030 9.58 9.68 9.50 166,410 397,400 -6.9
23/01/2019
9.57
 3,788,700 9.36 9.68 9.34 413,740 253,160 4.7
22/01/2019
9.39
 1,665,310 9.45 9.50 9.37 104,400 296,810 -5.7
21/01/2019
9.41
 1,917,140 9.33 9.47 9.30 24,120 276,640 -7.4
18/01/2019
9.30
 2,120,620 9.33 9.37 9.28 373,020 471,150 -2.9
17/01/2019
9.20
 1,957,850 9.37 9.37 9.20 61,040 575,770 -15.0

Chính sách bảo mật | Điều khoản sử dụng |