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
(2024-12-18) 		-0.85 -3.11% 296,053,000 -16,939,241 -445.3
25.55
27.35
26.50
2 tháng
(2024-11-18) 		0.70 2.71% 694,032,000 -41,039,117 -1,066.4
25.45
27.90
26.50
3 tháng
(2024-10-21) 		-0.25 -0.93% 1,059,893,900 -55,646,446 -1,450.6
25.45
27.90
26.50
6 tháng
(2024-07-22) 		-1.55 -5.53% 2,386,742,100 -186,946,580 -4,812.9
24.85
28.05
26.50
12 tháng
(2024-01-23) 		0.73 2.82% 5,200,057,100 -201,041,997 -5,247.4
24.85
29.60
26.50
24 tháng
(2023-01-30) 		6.73 34.02% 11,059,709,500 -93,688,064 -3,119.8
17.95
29.60
26.50
36 tháng
(2022-02-07) 		-3.12 -10.53% 17,504,307,800 -98,880,818 -5,796.5
11
35.16
26.50
60 tháng
(2020-02-13) 		16.69 170.19% 27,282,510,650 -641,239,569 -29,251.9
6.70
39.91
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2018
13.42
 2,908,600 13.42 13.48 13.30 1,344,860 795,020 32.4
03/04/2018
13.30
 6,349,810 13.42 13.53 13.07 876,280 1,158,610 -16.5
02/04/2018
13.42
 6,093,790 13.76 13.78 13.42 1,075,040 768,800 18.4
30/03/2018
13.73
 2,577,560 13.92 13.94 13.67 698,080 44,420 39.6
29/03/2018
13.82
 3,683,450 13.64 13.92 13.60 2,340,540 814,350 92.4
28/03/2018
13.62
 2,410,560 13.51 13.69 13.37 526,150 379,030 8.8
27/03/2018
13.51
 5,798,310 13.32 13.62 13.32 993,200 1,109,490 -6.8
26/03/2018
13.39
 11,065,710 13.80 13.94 13.30 656,990 4,325,720 -219.3
23/03/2018
13.96
 5,420,930 13.76 14.10 13.76 820,050 401,080 25.7
22/03/2018
14.28
 6,581,870 14.33 14.62 14.21 1,602,440 134,820 93.0
21/03/2018
14.33
 4,866,590 14.01 14.42 14.01 1,799,290 101,390 106.6
20/03/2018
13.98
 3,422,270 14.28 14.30 13.98 415,120 390,270 1.6
19/03/2018
14.35
 5,218,860 13.87 14.53 13.87 2,108,080 557,980 97.2
16/03/2018
13.69
 9,631,780 13.69 13.85 13.55 1,422,320 5,550,890 -248.5
15/03/2018
13.78
 4,149,230 13.98 13.98 13.73 774,440 295,330 29.2
14/03/2018
14.05
 2,654,570 14.07 14.17 14.03 275,180 102,860 10.7
13/03/2018
13.98
 2,925,900 14.07 14.10 13.92 927,460 582,750 21.2
12/03/2018
14.10
 2,965,770 14.10 14.19 13.96 623,890 32,710 36.6
09/03/2018
13.98
 4,792,550 14.10 14.19 13.92 1,669,030 1,116,250 34.2
08/03/2018
14.05
 4,777,230 13.85 14.23 13.67 763,230 562,550 12.3
07/03/2018
13.89
 6,712,590 13.98 14.53 13.76 219,200 1,097,520 -54.5
06/03/2018
14.53
 8,543,250 14.10 14.58 13.46 1,076,940 823,850 16.2
05/03/2018
14.03
 18,962,710 15.05 15.08 14.03 920,200 4,065,860 -199.7
02/03/2018
15.08
 7,746,200 14.80 15.17 14.71 2,503,960 2,140,370 24.4
01/03/2018
15.17
 6,516,250 14.98 15.42 14.78 306,310 475,700 -11.3
28/02/2018
15.01
 11,050,630 14.44 15.01 14.30 1,580,310 3,176,220 -102.7
27/02/2018
14.58
 7,780,430 14.76 14.76 14.42 2,572,320 2,470,390 6.6
26/02/2018
14.64
 8,761,510 14.30 14.69 14.14 707,480 1,007,600 -18.9
23/02/2018
14.01
 10,695,740 13.42 14.10 13.37 1,301,790 3,408,600 -126.8
22/02/2018
13.39
 4,928,900 13.53 13.55 13.35 477,350 1,947,670 -86.9
21/02/2018
13.64
 8,779,720 13.98 14.05 13.57 2,164,460 5,364,730 -194.2
13/02/2018
13.78
 5,281,840 13.42 13.89 13.42 316,520 3,063,770 -164.8
12/02/2018
13.37
 6,576,890 13.26 13.57 13.17 821,210 4,718,180 -228.0
09/02/2018
13.26
 9,028,840 12.92 13.51 12.92 1,830,810 5,032,710 -186.5
08/02/2018
13.57
 4,633,450 13.53 13.82 13.37 1,805,000 1,224,370 34.6
07/02/2018
13.53
 5,682,060 13.76 13.98 13.44 1,374,390 3,289,630 -114.4
06/02/2018
13.19
 14,973,300 13.19 13.51 12.07 2,301,130 2,596,540 -11.6
05/02/2018
12.96
 7,317,220 13.62 13.73 12.96 806,460 1,170,250 -21.4
02/02/2018
13.89
 3,673,050 13.87 13.96 13.57 553,700 1,241,140 -41.6
01/02/2018
13.87
 2,813,090 14.17 14.33 13.76 205,070 548,730 -21.1
31/01/2018
14.17
 5,541,660 13.94 14.51 13.87 2,034,680 1,620,720 25.9
30/01/2018
13.94
 10,291,630 13.76 13.98 13.30 2,149,130 3,910,200 -105.4
29/01/2018
13.98
 5,100,130 14.67 14.78 13.98 400,960 2,349,880 -121.0
26/01/2018
14.53
 4,998,360 14.10 14.67 13.87 890,670 1,217,430 -20.0
25/01/2018
13.98
 13,773,130 14.76 14.78 13.87 3,613,030 7,009,450 -211.9
22/01/2018
14.46
 6,662,390 13.53 14.51 13.53 1,944,940 1,580,980 22.3
19/01/2018
13.57
 7,233,090 12.73 13.62 12.64 2,538,170 1,330,440 71.1
18/01/2018
12.73
 5,542,350 12.14 12.73 12.01 1,000,840 1,051,170 -3.0
17/01/2018
12.19
 5,028,580 12.60 12.78 12.19 620,000 764,940 -8.2
16/01/2018
12.73
 4,328,790 12.35 12.73 12.19 873,650 1,186,780 -16.8
15/01/2018
12.42
 3,408,260 11.80 12.42 11.73 748,280 317,280 23.0
12/01/2018
11.85
 5,393,440 11.82 12.03 11.64 1,577,510 913,320 34.7
11/01/2018
11.76
 5,284,530 11.71 11.80 11.46 1,099,110 1,417,340 -16.3
10/01/2018
11.76
 6,231,980 12.16 12.28 11.51 807,390 2,222,240 -73.8
09/01/2018
12.03
 5,702,180 11.32 12.03 11.30 1,896,570 818,710 55.1
08/01/2018
11.26
 3,702,750 10.85 11.26 10.80 1,180,360 666,560 25.1
05/01/2018
10.91
 3,660,450 10.94 11.02 10.83 952,170 895,260 2.7
04/01/2018
10.96
 4,640,280 10.87 11.01 10.82 1,677,070 1,271,820 19.5
03/01/2018
10.82
 4,828,220 10.91 11.03 10.76 1,747,850 1,163,500 28.0
02/01/2018
10.85
 4,105,100 10.66 10.86 10.56 1,235,660 481,520 35.7
29/12/2017
10.65
 5,114,380 10.45 10.66 10.43 3,238,060 253,800 139.4
28/12/2017
10.41
 3,305,010 10.32 10.46 10.21 1,260,800 924,570 15.4
27/12/2017
10.32
 7,613,290 9.98 10.37 9.98 3,444,950 1,639,580 81.1
26/12/2017
9.98
 3,717,280 9.89 10.10 9.88 674,870 383,820 12.8
25/12/2017
9.97
 2,345,650 10.08 10.11 9.96 351,840 99,040 11.2
22/12/2017
10.08
 5,883,750 10.07 10.21 10.03 4,103,370 467,350 161.1
21/12/2017
10.03
 6,161,690 9.94 10.28 9.94 3,562,140 866,810 120.4
20/12/2017
10.00
 4,347,600 9.82 10.12 9.82 2,006,090 611,720 61.4
19/12/2017
9.91
 7,414,140 9.87 10.07 9.81 2,642,610 212,320 106.6
18/12/2017
9.78
 5,984,320 9.60 9.78 9.49 2,398,150 640,590 74.5
15/12/2017
9.48
 5,530,560 9.31 9.54 9.31 1,873,230 1,409,970 19.0
14/12/2017
9.24
 2,181,370 9.16 9.28 9.15 719,690 821,730 -4.1
13/12/2017
9.16
 4,180,040 9.19 9.19 9.03 930,460 1,587,200 -26.3
12/12/2017
9.03
 6,905,750 9.16 9.30 8.64 681,420 783,460 -4.0
11/12/2017
9.14
 3,778,630 9.23 9.33 9.14 391,830 682,300 -11.8
08/12/2017
9.37
 3,524,840 9.53 9.53 9.35 573,580 664,810 -3.8
07/12/2017
9.54
 3,948,820 9.61 9.62 9.46 1,270,530 1,193,408 3.3
06/12/2017
9.61
 7,172,100 9.53 9.61 9.23 1,163,600 525,490 26.4
05/12/2017
9.46
 5,651,430 9.55 9.61 9.46 680,390 197,990 20.2
04/12/2017
9.55
 4,425,610 9.41 9.57 9.39 1,853,270 2,073,930 -9.0
01/12/2017
9.44
 4,367,480 9.36 9.48 9.32 857,020 425,800 17.9
30/11/2017
9.37
 11,457,580 9.00 9.41 9.00 2,282,960 826,480 59.9
29/11/2017
8.94
 3,701,540 8.94 8.96 8.87 715,100 334,740 14.9
28/11/2017
8.96
 3,685,180 8.98 9.02 8.89 786,550 88,590 27.5
27/11/2017
8.92
 5,252,070 8.91 8.97 8.86 1,567,650 57,420 59.2
24/11/2017
8.89
 6,380,830 8.69 8.91 8.69 848,350 222,590 24.3
23/11/2017
8.69
 5,048,680 8.78 8.80 8.60 814,290 654,670 6.1
22/11/2017
8.71
 4,017,630 8.62 8.78 8.60 1,294,090 1,225,530 2.7
21/11/2017
8.54
 4,116,150 8.53 8.64 8.52 2,328,460 1,054,110 45.0
20/11/2017
8.50
 5,032,060 8.69 8.69 8.46 131,660 1,525,790 -52.3
17/11/2017
8.69
 2,824,720 8.78 8.80 8.63 996,420 706,740 11.1
16/11/2017
8.79
 3,823,530 8.80 8.91 8.75 1,112,110 80,380 40.0
15/11/2017
8.81
 5,923,670 8.81 8.85 8.52 1,790,220 120,400 64.0
14/11/2017
8.50
 3,223,090 8.37 8.60 8.32 986,500 425,030 20.8
13/11/2017
8.33
 2,541,840 8.47 8.47 8.25 259,060 446,332 -6.9
10/11/2017
8.47
 2,695,850 8.46 8.47 8.39 984,420 508,120 17.7
09/11/2017
8.42
 2,984,290 8.46 8.47 8.40 852,120 1,194,660 -12.7
08/11/2017
8.42
 4,626,280 8.39 8.48 8.33 2,876,020 1,978,340 28.4
07/11/2017
8.39
 2,598,200 8.41 8.41 8.32 983,250 791,160 7.1
06/11/2017
8.39
 2,911,740 8.30 8.42 8.28 2,166,220 1,868,170 10.9

Chính sách bảo mật | Điều khoản sử dụng |