CTCP Tập đoàn Hòa Phát (hpg)

26.50
0.20
(0.76%)
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)
27/08/2018
12.40
 5,469,600 12.29 12.51 12.26 624,090 234,850 14.0
24/08/2018
12.21
 5,677,060 12.10 12.22 12.03 1,842,890 928,100 34.9
23/08/2018
12.13
 3,848,180 12.06 12.21 12.06 668,080 749,360 -3.1
22/08/2018
12.10
 6,056,930 11.97 12.22 11.92 1,593,190 634,700 34.6
21/08/2018
11.94
 3,423,060 11.81 11.94 11.79 347,500 391,280 -1.6
20/08/2018
11.86
 3,542,590 12.00 12.00 11.83 420,860 566,850 -5.5
17/08/2018
12.00
 3,745,240 12.06 12.16 11.92 1,174,150 430,880 28.1
16/08/2018
11.94
 6,993,170 11.78 12.00 11.76 865,810 1,005,430 -5.2
15/08/2018
11.94
 4,685,310 12.26 12.34 11.87 287,190 179,770 4.1
14/08/2018
12.26
 5,313,160 12.26 12.38 12.18 1,109,050 549,050 21.6
13/08/2018
12.19
 11,400,140 11.75 12.21 11.68 1,981,050 1,896,800 3.0
10/08/2018
11.78
 4,206,330 11.60 11.81 11.60 1,589,240 1,010,600 21.2
09/08/2018
11.64
 4,586,550 11.75 11.84 11.62 1,403,180 1,530,670 -4.7
08/08/2018
11.68
 3,433,350 11.52 11.73 11.49 1,402,710 1,557,990 -5.6
07/08/2018
11.51
 4,866,190 11.51 11.51 11.40 2,772,420 3,308,110 -19.4
06/08/2018
11.51
 4,646,830 11.57 11.57 11.33 1,508,710 1,202,820 10.9
03/08/2018
11.56
 5,949,600 11.94 11.95 11.56 139,520 2,496,980 -86.8
02/08/2018
11.86
 6,073,010 11.94 11.94 11.62 1,269,290 746,920 19.3
01/08/2018
11.97
 6,858,830 11.91 12.14 11.87 1,515,760 587,650 35.0
31/07/2018
11.89
 5,772,660 11.75 11.99 11.64 1,436,590 978,060 17.0
30/07/2018
11.79
 6,039,970 11.97 12.03 11.75 184,670 54,470 4.9
27/07/2018
11.87
 4,810,640 11.70 11.89 11.57 1,220,890 70,180 40.1
26/07/2018
11.62
 8,216,850 11.30 11.62 11.27 2,306,450 4,167,070 -67.1
25/07/2018
11.30
 5,722,050 11.27 11.40 11.21 808,030 2,286,870 -52.5
24/07/2018
11.27
 12,245,700 11.75 11.76 11.17 1,478,630 6,519,660 -181.2
23/07/2018
11.76
 5,595,420 11.76 11.97 11.65 1,191,820 320,120 32.3
20/07/2018
11.68
 4,976,130 11.71 11.78 11.54 270,800 720,210 -16.4
19/07/2018
11.84
 3,514,150 11.92 12.02 11.81 716,770 816,100 -3.7
18/07/2018
11.84
 6,330,670 11.56 11.89 11.49 2,798,880 1,219,640 52.3
17/07/2018
11.49
 3,378,710 11.14 11.51 11.14 54,730 816,090 -26.9
16/07/2018
11.30
 3,329,260 11.49 11.54 11.25 619,540 710,910 -3.2
13/07/2018
11.33
 4,729,750 10.89 11.35 10.84 760,930 560,850 7.1
12/07/2018
10.74
 3,327,390 10.74 10.87 10.57 62,660 622,850 -18.9
11/07/2018
10.95
 7,028,880 11.11 11.27 10.76 1,642,540 2,080,020 -14.8
10/07/2018
11.30
 3,023,470 11.30 11.49 11.30 2,845,610 2,638,240 7.4
09/07/2018
11.36
 3,847,250 11.94 11.94 11.27 586,170 1,679,380 -39.5
06/07/2018
11.71
 5,279,160 11.48 12.03 11.21 1,027,440 2,882,290 -67.0
05/07/2018
11.49
 4,246,120 11.81 11.94 11.40 601,890 768,040 -5.9
04/07/2018
11.81
 3,769,000 11.71 11.92 11.52 809,280 1,069,750 -9.6
03/07/2018
11.56
 5,823,250 12.22 12.35 11.56 811,430 1,969,910 -43.3
02/07/2018
12.22
 6,223,040 12.10 12.26 11.78 2,355,100 1,121,510 46.8
29/06/2018
12.22
 5,171,070 12.35 12.48 12.08 2,209,430 3,071,850 -33.2
28/06/2018
12.37
 4,260,340 12.35 12.67 12.29 1,070,910 899,340 6.8
27/06/2018
12.57
 3,374,170 13.02 13.10 12.57 394,850 788,230 -15.8
26/06/2018
13.08
 2,672,780 12.92 13.10 12.73 655,130 313,410 13.1
25/06/2018
13.21
 3,464,240 13.37 13.42 13.07 1,020,150 341,530 26.4
22/06/2018
13.04
 7,178,290 12.42 13.04 12.35 2,627,450 1,470,930 46.2
21/06/2018
12.49
 3,879,280 12.72 12.72 12.42 1,691,860 626,280 41.9
20/06/2018
12.73
 5,767,930 12.42 12.73 12.03 1,569,000 2,052,970 -18.7
19/06/2018
12.21
 13,163,240 12.35 12.57 11.94 214,930 3,811,750 -137.6
18/06/2018
12.80
 7,388,100 13.59 13.59 12.80 697,550 3,174,230 -102.7
15/06/2018
13.69
 4,820,810 13.53 13.69 13.31 1,581,780 2,690,340 -46.7
14/06/2018
13.56
 6,574,380 13.94 14.15 13.55 1,205,730 4,097,670 -125.5
13/06/2018
13.82
 3,666,430 13.50 13.88 13.47 629,350 1,399,210 -33.4
12/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
12/06/2018
13.53
 10,591,380 14.10 14.10 13.27 1,963,590 4,995,570 -131.0
11/06/2018
13.78
 8,041,000 13.87 14.03 13.76 1,457,490 2,537,530 -65.8
08/06/2018
13.94
 3,600,330 14.10 14.10 13.92 967,640 631,750 20.6
07/06/2018
14.07
 5,446,810 13.87 14.19 13.82 2,777,480 1,281,620 87.8
06/06/2018
13.82
 6,063,330 13.46 13.87 13.30 1,619,420 1,829,940 -15.5
05/06/2018
13.42
 6,122,250 13.64 13.69 13.30 1,037,280 1,001,680 2.2
04/06/2018
13.64
 5,646,190 13.17 13.64 13.03 2,648,550 704,510 113.1
01/06/2018
12.96
 6,643,770 12.85 13.05 12.76 2,007,580 867,590 65.0
31/05/2018
12.76
 9,232,180 12.03 12.76 12.01 4,215,780 2,308,300 105.2
30/05/2018
12.01
 6,303,310 11.85 12.14 11.57 2,394,650 1,359,410 55.3
29/05/2018
11.82
 4,982,880 11.07 11.85 11.07 1,906,620 707,620 61.3
28/05/2018
11.07
 5,307,490 11.51 11.82 11.07 70,580 1,166,250 -54.9
25/05/2018
11.85
 5,347,460 11.91 12.12 11.78 3,023,670 1,299,230 91.3
24/05/2018
11.91
 3,650,040 11.82 11.91 11.73 2,126,110 1,024,410 57.2
23/05/2018
11.76
 3,291,430 11.44 11.82 11.44 711,030 951,670 -12.3
22/05/2018
11.48
 6,301,030 12.03 12.05 11.48 88,840 1,956,260 -96.4
21/05/2018
12.10
 2,366,300 12.39 12.42 12.10 379,450 1,207,390 -44.6
18/05/2018
12.26
 3,743,020 12.10 12.26 11.94 315,900 1,310,570 -52.7
17/05/2018
12.05
 4,117,510 12.28 12.32 12.01 130,490 1,211,660 -57.6
16/05/2018
12.28
 3,144,190 12.53 12.78 12.26 343,100 1,409,340 -58.4
15/05/2018
12.60
 2,482,800 12.71 12.78 12.55 494,120 1,076,970 -32.4
14/05/2018
12.69
 2,798,580 12.76 12.80 12.51 910,930 1,389,840 -26.5
11/05/2018
12.67
 2,728,770 12.42 12.69 12.39 610,010 775,250 -9.2
10/05/2018
12.55
 2,628,190 12.89 12.94 12.51 826,660 286,190 30.4
09/05/2018
12.96
 2,016,460 12.92 13.07 12.76 748,520 805,230 -3.2
08/05/2018
12.96
 4,689,060 12.71 13.17 12.55 2,601,810 819,130 99.7
07/05/2018
12.73
 3,773,870 12.37 12.73 12.26 389,230 760,170 -20.4
04/05/2018
12.28
 2,599,490 12.46 12.57 12.26 6,218,030 7,223,070 -54.6
03/05/2018
12.35
 5,325,700 12.35 12.39 12.14 2,565,860 4,964,230 -129.3
02/05/2018
12.37
 4,197,690 12.37 12.60 12.12 2,303,210 1,517,520 42.9
27/04/2018
12.23
 5,135,100 12.16 12.28 11.78 674,760 2,000,450 -69.9
26/04/2018
12.16
 4,650,560 12.73 12.92 12.07 687,420 1,173,940 -27.1
24/04/2018
12.73
 3,808,590 12.62 12.94 12.51 254,710 1,606,960 -75.8
23/04/2018
12.64
 2,822,400 13.39 13.39 12.62 230,020 529,270 -17.1
20/04/2018
13.37
 3,297,740 12.96 13.37 12.78 839,490 362,340 27.5
19/04/2018
12.96
 5,118,490 13.32 13.44 12.96 820,160 895,890 -4.5
18/04/2018
13.42
 2,757,790 13.62 13.69 13.42 753,760 1,149,080 -23.6
17/04/2018
13.57
 3,369,400 13.73 13.73 13.42 581,220 1,117,170 -32.0
16/04/2018
13.67
 2,178,130 13.76 13.87 13.67 298,370 323,740 -1.5
13/04/2018
13.92
 3,273,780 14.10 14.12 13.85 1,107,220 489,860 37.8
12/04/2018
14.03
 4,513,010 13.69 14.07 13.62 1,803,560 977,750 50.6
11/04/2018
13.76
 7,191,440 13.87 14.10 13.73 1,864,530 2,404,630 -32.8
10/04/2018
13.82
 4,651,830 13.82 13.89 13.67 7,128,516 6,986,506 8.6
09/04/2018
13.82
 4,479,210 13.78 13.92 13.64 1,625,090 1,187,420 26.6
06/04/2018
13.73
 4,899,110 13.35 13.73 13.30 3,410,860 1,059,090 137.8
05/04/2018
13.37
 2,089,950 13.48 13.51 13.32 620,450 576,350 2.6

Chính sách bảo mật | Điều khoản sử dụng |