CTCP Tập đoàn Hòa Phát (hpg)

26.50
0.20
(0.76%)

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)
31/03/2014
3.49
935,960 3.53 3.53 3.43 445,800 465,150 -1.1
28/03/2014
3.49
1,812,210 3.43 3.59 3.43 432,640 950,000 -27.7
27/03/2014
3.46
849,750 3.36 3.46 3.33 539,440 138,860 20.7
26/03/2014
3.40
1,372,940 3.40 3.46 3.33 582,670 99,250 24.8
25/03/2014
3.40
1,402,690 3.49 3.49 3.36 576,120 327,390 12.8
24/03/2014
3.49
1,574,040 3.49 3.53 3.46 357,240 1,044,280 -36.4
21/03/2014
3.43
4,092,890 3.40 3.49 3.40 1,416,240 3,818,100 -125.2
20/03/2014
3.43
1,087,390 3.46 3.46 3.40 521,000 453,250 3.5
19/03/2014
3.46
1,845,240 3.28 3.46 3.28 650,000 1,852,690 -60.9
18/03/2014
3.29
997,020 3.26 3.30 3.23 68,000 753,050 -34.2
17/03/2014
3.23
754,600 3.18 3.24 3.18 65,700 194,740 -6.3
14/03/2014
3.30
528,450 3.36 3.36 3.30 204,880 349,730 -7.3
13/03/2014
3.36
318,840 3.40 3.43 3.33 188,220 181,660 0.3
12/03/2014
3.40
1,049,760 3.30 3.49 3.30 817,190 857,670 -2.1
11/03/2014
3.29
579,600 3.22 3.30 3.21 636,630 632,460 0.2
10/03/2014
3.22
247,070 3.22 3.23 3.20 109,290 72,470 1.8
07/03/2014
3.20
200,000 3.26 3.26 3.20 178,960 149,970 1.4
06/03/2014
3.23
429,330 3.20 3.24 3.20 162,170 276,660 -5.6
05/03/2014
3.19
380,290 3.23 3.23 3.19 116,080 239,880 -6.0
04/03/2014
3.15
475,820 3.13 3.19 3.13 93,620 346,550 -12.1
03/03/2014
3.20
430,330 3.20 3.24 3.20 446,280 482,830 -1.8
28/02/2014
3.19
1,159,820 3.26 3.26 3.19 398,680 717,700 -15.5
27/02/2014
3.26
439,900 3.33 3.40 3.23 174,330 84,440 4.5
26/02/2014
3.36
444,670 3.43 3.43 3.33 69,590 105,720 -1.8
25/02/2014
3.43
1,308,480 3.21 3.43 3.20 365,580 287,720 3.9
24/02/2014
3.20
450,940 3.13 3.22 3.13 153,100 136,200 0.8
21/02/2014
3.13
317,840 3.13 3.16 3.03 284,480 247,910 1.7
20/02/2014
3.09
580,100 3.18 3.18 3.07 480,360 294,000 8.8
19/02/2014
3.18
293,100 3.22 3.23 3.18 44,300 93,830 -2.4
18/02/2014
3.20
366,290 3.16 3.21 3.15 227,740 235,780 -0.4
17/02/2014
3.16
464,120 3.20 3.20 3.16 202,600 199,980 0.1
14/02/2014
3.20
290,910 3.24 3.25 3.18 294,420 177,820 5.7
13/02/2014
3.24
395,480 3.22 3.26 3.22 395,330 199,780 9.6
12/02/2014
3.22
559,150 3.16 3.24 3.15 494,300 282,440 10.3
11/02/2014
3.14
811,110 3.16 3.28 3.14 491,860 350,670 6.8
10/02/2014
3.15
405,900 3.15 3.18 3.12 312,940 185,100 6.1
07/02/2014
3.15
780,700 3.23 3.23 3.13 393,140 440,410 -2.3
06/02/2014
3.19
641,460 2.97 3.21 2.97 214,530 368,440 -7.0
27/01/2014
3.01
694,630 3.04 3.06 2.97 117,100 249,010 -6.0
24/01/2014
3.06
979,630 3.11 3.11 3.03 282,550 475,450 -8.9
23/01/2014
3.11
829,490 3.16 3.22 3.11 101,180 426,360 -15.6
22/01/2014
3.33
790,880 3.49 3.49 3.33 174,840 559,640 -19.6
21/01/2014
3.56
703,410 3.46 3.56 3.29 587,780 359,900 12.2
20/01/2014
3.43
1,169,800 3.40 3.56 3.36 561,500 470,980 4.9
17/01/2014
3.33
1,331,750 3.16 3.33 3.16 815,940 410,680 20.0
16/01/2014
3.13
640,840 3.07 3.13 3.05 378,200 119,710 12.1
15/01/2014
3.03
510,520 2.97 3.05 2.97 124,450 175,620 -2.3
14/01/2014
2.97
851,610 2.86 2.98 2.84 400,770 226,390 7.7
13/01/2014
2.86
161,650 2.86 2.87 2.85 63,150 0 2.7
10/01/2014
2.84
296,570 2.85 2.90 2.84 129,040 59,080 3.0
09/01/2014
2.85
600,950 2.80 2.85 2.80 291,050 170,020 5.3
08/01/2014
2.80
357,660 2.77 2.81 2.77 244,340 145,440 4.2
07/01/2014
2.78
282,230 2.80 2.82 2.78 58,000 3,200 2.3
06/01/2014
2.79
452,830 2.77 2.80 2.74 197,000 1,180 8.2
03/01/2014
2.74
476,880 2.72 2.74 2.70 69,340 0 2.9
02/01/2014
2.71
276,250 2.74 2.74 2.70 152,160 820 6.2
31/12/2013
2.71
425,630 2.70 2.75 2.70 132,450 12,750 4.9
30/12/2013
2.70
436,570 2.70 2.75 2.70 297,880 6,710 12.0
27/12/2013
2.70
894,520 2.67 2.72 2.67 369,860 4,000 15.0
26/12/2013
2.67
1,290,990 2.63 2.69 2.63 878,800 1,000 35.5
25/12/2013
2.62
307,630 2.62 2.63 2.61 200,000 0 8.0
24/12/2013
2.62
137,460 2.64 2.64 2.60 104,830 14,950 3.6
23/12/2013
2.62
305,860 2.56 2.62 2.56 128,730 60,710 2.7
20/12/2013
2.56
2,182,440 2.60 2.60 2.55 504,640 2,019,100 -58.9
19/12/2013
2.60
212,920 2.59 2.60 2.57 151,550 132,160 0.8
18/12/2013
2.56
196,470 2.55 2.58 2.55 111,390 116,660 -0.2
17/12/2013
2.56
50,370 2.53 2.58 2.53 0 31,320 -1.2
16/12/2013
2.53
566,450 2.51 2.64 2.51 224,000 457,000 -8.9
13/12/2013
2.51
404,220 2.55 2.55 2.51 100,000 19,000 3.1
12/12/2013
2.55
219,390 2.54 2.58 2.54 134,630 92,230 1.6
11/12/2013
2.56
225,190 2.57 2.59 2.56 182,180 34,970 5.8
10/12/2013
2.58
374,740 2.60 2.60 2.57 213,340 108,300 4.1
09/12/2013
2.58
515,150 2.60 2.61 2.57 125,710 61,980 2.5
06/12/2013
2.62
186,550 2.62 2.64 2.62 128,820 10,000 4.7
05/12/2013
2.63
251,970 2.64 2.65 2.62 191,000 20,190 6.8
04/12/2013
2.65
215,820 2.66 2.66 2.65 139,530 81,950 2.3
03/12/2013
2.66
157,730 2.64 2.67 2.64 121,650 31,380 3.6
02/12/2013
2.66
80,150 2.67 2.68 2.66 46,500 33,000 0.5
29/11/2013
2.66
257,760 2.67 2.67 2.65 225,330 22,710 8.2
28/11/2013
2.66
106,490 2.65 2.66 2.60 66,580 16,670 2.0
27/11/2013
2.65
145,420 2.64 2.69 2.64 91,000 29,100 2.5
26/11/2013
2.67
541,610 2.61 2.67 2.61 461,580 16,720 17.9
25/11/2013
2.62
512,110 2.60 2.64 2.60 429,310 58,250 14.8
22/11/2013
2.60
202,890 2.62 2.62 2.59 122,010 80,000 1.7
21/11/2013
2.60
457,140 2.61 2.63 2.60 197,270 200,150 -0.1
20/11/2013
2.64
705,190 2.62 2.64 2.60 603,070 452,400 6.0
19/11/2013
2.60
252,450 2.62 2.63 2.60 204,640 121,460 3.3
18/11/2013
2.62
260,890 2.62 2.63 2.58 135,420 40,000 3.8
15/11/2013
2.60
324,770 2.63 2.63 2.56 221,500 0 8.7
14/11/2013
2.63
296,420 2.51 2.63 2.50 174,420 3,020 6.6
13/11/2013
2.49
353,190 2.51 2.51 2.48 241,080 57,800 6.9
12/11/2013
2.53
529,400 2.53 2.55 2.51 307,270 190,660 4.5
11/11/2013
2.54
142,520 2.52 2.54 2.51 79,890 5,540 2.8
08/11/2013
2.51
188,140 2.51 2.52 2.50 123,610 0 4.7
07/11/2013
2.51
458,540 2.50 2.51 2.50 163,570 1,320 6.2
06/11/2013
2.49
302,020 2.47 2.49 2.47 146,710 40,280 4.0
05/11/2013
2.47
186,110 2.47 2.47 2.44 112,460 9,990 3.8
04/11/2013
2.47
180,930 2.45 2.47 2.44 92,920 35,480 2.1
01/11/2013
2.45
216,530 2.47 2.47 2.45 136,550 8,900 4.8
31/10/2013
2.45
565,000 2.40 2.47 2.40 258,270 142,750 4.3

Chính sách bảo mật | Điều khoản sử dụng |