CTCP Tập đoàn Hòa Phát (hpg)

26.30
0
(0%)
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)
16/01/2019
9.37
 2,981,480 9.37 9.44 9.28 678,990 978,010 -8.8
15/01/2019
9.33
 2,640,430 9.33 9.42 9.28 787,420 1,508,660 -21.2
14/01/2019
9.33
 3,226,780 9.36 9.37 9.18 347,950 1,836,920 -43.3
11/01/2019
9.34
 2,659,370 9.49 9.52 9.34 143,680 146,690 -0.1
10/01/2019
9.49
 1,783,870 9.42 9.58 9.39 1,019,720 666,870 10.5
09/01/2019
9.39
 1,876,020 9.23 9.49 9.23 1,331,800 1,157,200 5.2
08/01/2019
9.18
 3,150,620 9.36 9.39 9.14 1,189,410 2,035,110 -24.5
07/01/2019
9.34
 2,488,920 9.65 9.66 9.28 112,670 892,750 -23.1
04/01/2019
9.45
 5,841,290 9.36 9.55 9.14 2,923,680 3,423,910 -14.6
03/01/2019
9.39
 6,877,510 9.79 9.84 9.39 1,993,410 1,893,180 3.0
02/01/2019
9.80
 4,196,210 9.80 10.01 9.80 2,741,570 1,560,380 36.7
28/12/2018
9.85
 7,473,800 9.80 9.85 9.71 6,319,800 1,247,900 156.4
27/12/2018
9.85
 4,873,610 9.82 9.90 9.65 2,753,890 206,530 78.7
26/12/2018
9.65
 3,827,010 9.68 9.68 9.47 2,552,280 1,583,060 29.4
25/12/2018
9.68
 4,800,740 9.44 9.68 9.22 985,990 124,850 25.8
24/12/2018
9.71
 3,262,070 9.53 9.71 9.53 391,270 162,810 6.9
21/12/2018
9.53
 4,460,780 9.33 9.55 9.33 2,098,610 3,183,050 -32.0
20/12/2018
9.53
 6,098,080 9.42 9.60 9.33 1,438,810 2,319,820 -26.2
19/12/2018
9.45
 10,969,390 9.90 10.00 9.23 2,193,720 2,769,240 -17.6
18/12/2018
9.90
 8,158,460 10.09 10.20 9.76 1,369,510 1,298,910 2.2
17/12/2018
10.31
 4,480,980 10.66 10.66 10.31 669,000 1,074,300 -13.4
14/12/2018
10.66
 3,865,790 10.81 10.81 10.63 582,340 2,185,100 -53.8
13/12/2018
10.82
 5,480,330 10.78 10.86 10.73 2,396,970 3,699,510 -44.2
12/12/2018
10.70
 3,581,530 10.66 10.74 10.51 551,470 1,278,490 -24.3
11/12/2018
10.65
 6,978,590 10.70 10.81 10.44 960,050 2,160,780 -39.7
10/12/2018
10.74
 5,397,970 10.98 11.01 10.71 1,135,140 2,810,790 -56.9
07/12/2018
11.03
 3,363,510 11.11 11.14 11.00 343,130 1,228,440 -30.7
06/12/2018
11.01
 4,632,240 11.17 11.27 10.98 588,080 1,499,870 -31.7
05/12/2018
11.24
 8,092,180 10.93 11.30 10.90 2,536,500 3,566,030 -36.1
04/12/2018
11.01
 4,310,860 11.14 11.21 10.90 387,880 1,720,110 -46.1
03/12/2018
11.08
 3,769,340 10.82 11.14 10.82 1,389,610 2,470,240 -37.2
30/11/2018
10.57
 7,469,210 10.82 10.82 10.57 1,466,920 3,785,860 -77.4
29/11/2018
10.89
 4,059,480 11.27 11.35 10.89 476,200 1,388,780 -31.8
28/11/2018
11.21
 4,090,120 11.36 11.41 11.13 736,760 2,443,070 -59.9
27/11/2018
11.33
 1,896,260 11.40 11.52 11.33 1,758,250 1,091,640 23.9
26/11/2018
11.33
 2,477,200 11.33 11.52 11.32 1,401,590 677,930 25.9
23/11/2018
11.32
 2,056,060 11.40 11.46 11.30 670,180 374,580 10.6
22/11/2018
11.40
 2,743,490 11.65 11.70 11.40 28,950 1,064,220 -37.3
21/11/2018
11.62
 3,805,730 11.48 11.71 11.46 1,850,110 1,367,240 17.6
20/11/2018
11.62
 5,710,000 11.33 11.67 11.27 1,628,920 432,010 43.5
19/11/2018
11.28
 1,664,620 11.30 11.40 11.19 58,980 153,650 -3.4
16/11/2018
11.21
 2,321,900 11.30 11.36 11.16 20,450 789,020 -27.1
15/11/2018
11.14
 6,829,060 11.30 11.44 11.06 1,859,380 3,302,500 -50.8
14/11/2018
11.40
 8,274,360 11.73 11.73 11.22 2,266,400 2,635,600 -13.6
13/11/2018
11.75
 5,403,540 11.78 11.87 11.71 2,494,830 2,156,680 12.4
12/11/2018
11.95
 2,803,560 11.97 12.02 11.83 887,120 1,373,340 -18.2
09/11/2018
11.97
 5,710,610 12.29 12.37 11.97 1,962,730 780,380 44.9
08/11/2018
12.38
 2,801,350 12.69 12.69 12.38 886,860 1,125,980 -9.4
07/11/2018
12.46
 2,813,620 12.61 12.67 12.46 1,914,070 1,424,280 19.2
06/11/2018
12.61
 1,700,170 12.77 12.78 12.61 178,410 142,090 1.5
05/11/2018
12.73
 2,233,570 12.61 12.73 12.57 2,886,310 363,710 100.7
02/11/2018
12.73
 3,595,700 12.73 12.78 12.67 982,900 939,920 1.7
01/11/2018
12.61
 2,241,010 12.70 12.72 12.54 343,650 353,730 -0.4
31/10/2018
12.81
 4,239,400 12.45 12.81 12.43 4,351,550 2,684,270 66.3
30/10/2018
12.32
 2,685,010 12.29 12.53 12.29 224,220 250,170 -1.0
29/10/2018
12.37
 4,460,930 12.30 12.38 12.29 566,810 1,115,910 -21.4
26/10/2018
12.38
 5,147,210 12.51 12.61 12.38 1,467,110 1,365,340 4.0
25/10/2018
12.42
 7,241,940 12.10 12.46 12.05 1,464,580 2,950,300 -56.4
24/10/2018
12.48
 5,213,790 12.48 12.70 12.48 2,145,170 1,431,920 28.1
23/10/2018
12.57
 10,012,340 12.72 12.72 12.38 1,877,070 2,486,140 -24.0
22/10/2018
12.77
 2,565,350 12.99 13.04 12.77 265,060 545,640 -11.3
19/10/2018
12.97
 4,992,750 12.96 13.07 12.86 1,816,710 605,330 49.5
18/10/2018
13.05
 4,084,530 13.05 13.10 12.96 1,717,050 1,046,320 27.5
17/10/2018
13.05
 5,125,430 13.05 13.13 13.00 1,484,960 1,185,750 12.2
16/10/2018
12.97
 2,908,510 12.84 12.97 12.84 943,920 485,190 18.6
15/10/2018
12.84
 4,218,380 12.96 12.96 12.80 1,850,490 714,760 46.0
12/10/2018
12.99
 6,596,990 12.54 12.99 12.54 3,227,090 2,294,060 38.0
11/10/2018
12.70
 15,991,110 12.70 12.92 12.51 2,512,630 2,325,320 7.2
10/10/2018
13.18
 6,742,900 13.08 13.29 13.04 2,064,050 3,662,470 -67.8
09/10/2018
13.05
 3,708,340 13.21 13.21 13.05 962,190 1,506,380 -23.4
08/10/2018
13.12
 3,740,940 13.12 13.19 13.07 1,483,390 1,575,670 -5.3
05/10/2018
13.19
 6,048,270 13.18 13.34 13.12 6,361,000 7,589,020 -51.1
04/10/2018
13.18
 11,906,470 13.12 13.18 13.02 3,987,520 8,701,940 -194.2
03/10/2018
13.15
 4,992,960 13.05 13.24 13.05 2,204,680 1,827,960 15.7
02/10/2018
13.15
 10,602,070 13.29 13.39 13.10 2,380,530 1,545,870 34.9
01/10/2018
13.50
 6,816,120 13.47 13.67 13.39 2,573,140 134,330 103.7
28/09/2018
13.47
 9,618,060 13.24 13.48 13.21 3,986,140 494,450 146.7
27/09/2018
13.23
 5,592,570 13.12 13.24 13.08 1,497,820 227,170 52.5
26/09/2018
13.05
 5,014,340 13.13 13.19 13.05 1,092,280 276,980 33.7
25/09/2018
13.13
 4,476,220 13.13 13.18 13.00 666,120 493,790 7.1
24/09/2018
13.15
 4,430,010 13.27 13.27 13.08 1,553,550 909,010 26.6
21/09/2018
13.15
 14,273,500 13.05 13.18 12.94 4,998,630 5,710,100 -29.8
20/09/2018
13.02
 9,974,190 12.70 13.02 12.64 1,416,090 1,596,400 -7.5
19/09/2018
12.62
 4,490,210 12.67 12.70 12.61 1,455,550 1,931,050 -18.9
18/09/2018
12.56
 7,281,960 12.48 12.56 12.35 2,111,510 3,207,820 -42.9
17/09/2018
12.56
 2,372,700 12.51 12.62 12.46 722,590 189,250 21.0
14/09/2018
12.57
 4,652,530 12.67 12.75 12.57 1,118,030 927,880 7.7
13/09/2018
12.65
 4,751,230 12.64 12.81 12.57 1,373,570 1,017,300 14.3
12/09/2018
12.57
 5,608,340 12.77 12.81 12.57 1,693,950 1,038,810 26.2
11/09/2018
12.73
 6,918,510 12.43 12.80 12.43 3,043,290 495,260 99.7
10/09/2018
12.48
 2,575,640 12.62 12.67 12.48 402,340 873,380 -18.6
07/09/2018
12.64
 5,407,420 12.29 12.67 12.29 1,748,950 387,280 52.6
06/09/2018
12.30
 4,485,480 12.29 12.48 12.26 1,150,420 1,688,190 -20.8
05/09/2018
12.29
 4,632,970 12.35 12.49 12.26 621,100 529,930 3.5
04/09/2018
12.42
 4,474,530 12.64 12.70 12.42 478,880 394,730 3.3
31/08/2018
12.72
 6,134,410 12.67 12.84 12.61 2,439,350 703,920 69.5
30/08/2018
12.62
 6,445,830 12.61 12.67 12.46 1,483,800 4,250,860 -109.1
29/08/2018
12.61
 6,878,210 12.73 12.94 12.61 1,651,660 1,405,060 9.9
28/08/2018
12.70
 11,013,110 12.42 12.80 12.42 4,201,790 654,940 141.0
27/08/2018
12.40
 5,469,600 12.29 12.51 12.26 624,090 234,850 14.0

Chính sách bảo mật | Điều khoản sử dụng |