CTCP Tập đoàn Hòa Phát (hpg)

27
0.05
(0.19%)
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
(2024-10-09) 		-0.50 -1.82% 392,331,600 -4,884,391 -121.8
26.30
27.50
27
2 tháng
(2024-09-09) 		1.40 5.47% 885,929,500 -36,352,280 -929.7
24.85
27.50
27
3 tháng
(2024-08-12) 		1.15 4.45% 1,258,478,700 -121,899,518 -3,125.2
24.85
27.50
27
6 tháng
(2024-05-13) 		-0.45 -1.66% 2,676,497,600 -187,217,863 -4,955.1
24.85
29.60
27
12 tháng
(2023-11-14) 		2.45 10% 5,617,569,000 -187,908,943 -4,945.4
23.50
29.60
27
24 tháng
(2022-11-21) 		13.41 98.66% 11,657,719,700 147,075,348 1,628.4
12.55
29.60
27
36 tháng
(2021-11-24) 		-6.47 -19.34% 17,475,804,500 -113,509,090 -7,291.2
11
35.16
27
60 tháng
(2019-12-05) 		17.44 182.44% 26,709,284,960 -580,773,544 -27,725.1
6.70
39.91
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.78 2.81 2.77 244,340 145,440 4.2
07/01/2014
2.78
 282,230 2.79 2.82 2.78 58,000 3,200 2.3
06/01/2014
2.79
 452,830 2.74 2.80 2.74 197,000 1,180 8.2
03/01/2014
2.74
 476,880 2.71 2.74 2.70 69,340 0 2.9
02/01/2014
2.71
 276,250 2.71 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 2.62 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 2.62 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 2.56 2.60 2.57 151,550 132,160 0.8
18/12/2013
2.56
 196,470 2.56 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 2.56 2.58 2.54 134,630 92,230 1.6
11/12/2013
2.56
 225,190 2.58 2.59 2.56 182,180 34,970 5.8
10/12/2013
2.58
 374,740 2.58 2.60 2.57 213,340 108,300 4.1
09/12/2013
2.58
 515,150 2.62 2.62 2.57 125,710 61,980 2.5
06/12/2013
2.62
 186,550 2.63 2.64 2.62 128,820 10,000 4.7
05/12/2013
2.63
 251,970 2.65 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 2.66 2.67 2.64 121,650 31,380 3.6
02/12/2013
2.66
 80,150 2.66 2.68 2.66 46,500 33,000 0.5
29/11/2013
2.66
 257,760 2.66 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 2.67 2.69 2.64 91,000 29,100 2.5
26/11/2013
2.67
 541,610 2.62 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 2.60 2.62 2.59 122,010 80,000 1.7
21/11/2013
2.60
 457,140 2.64 2.64 2.60 197,270 200,150 -0.1
20/11/2013
2.64
 705,190 2.60 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 2.60 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 2.49 2.63 2.50 174,420 3,020 6.6
13/11/2013
2.49
 353,190 2.53 2.53 2.48 241,080 57,800 6.9
12/11/2013
2.53
 529,400 2.54 2.55 2.51 307,270 190,660 4.5
11/11/2013
2.54
 142,520 2.51 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 2.49 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 2.45 2.47 2.45 136,550 8,900 4.8
31/10/2013
2.45
 565,000 2.41 2.47 2.40 258,270 142,750 4.3
30/10/2013
2.41
 250,100 2.41 2.42 2.40 88,600 66,500 0.8
29/10/2013
2.41
 363,990 2.41 2.41 2.36 169,520 20,000 5.4
28/10/2013
2.41
 393,840 2.42 2.43 2.41 197,960 5,940 7.0
25/10/2013
2.42
 271,160 2.42 2.44 2.41 78,750 1,980 2.8
24/10/2013
2.42
 689,960 2.42 2.45 2.42 227,800 57,900 6.3
23/10/2013
2.42
 706,360 2.38 2.42 2.39 240,440 104,700 5.0
22/10/2013
2.38
 504,730 2.37 2.40 2.37 144,200 124,720 0.7
21/10/2013
2.37
 360,960 2.38 2.39 2.37 107,190 100,170 0.2
18/10/2013
2.38
 303,480 2.38 2.38 2.37 130,880 30,000 3.6
17/10/2013
2.38
 238,390 2.38 2.40 2.38 103,360 500 3.7
16/10/2013
2.38
 436,110 2.39 2.39 2.37 157,260 130,620 1.0
15/10/2013
2.39
 342,480 2.37 2.40 2.37 110,000 38,400 2.6
14/10/2013
2.37
 232,430 2.37 2.37 2.36 181,050 47,260 4.8
11/10/2013
2.37
 655,820 2.35 2.38 2.35 300,290 55,940 8.8
10/10/2013
2.35
 675,400 2.38 2.39 2.34 348,270 211,310 4.9
09/10/2013
2.38
 665,010 2.40 2.40 2.37 396,000 123,930 9.8
08/10/2013
2.40
 544,720 2.39 2.41 2.38 349,350 74,870 10.0
07/10/2013
2.39
 912,680 2.32 2.41 2.31 556,410 120,350 15.7
04/10/2013
2.32
 643,070 2.27 2.33 2.26 271,990 102,500 5.9
03/10/2013
2.27
 451,290 2.29 2.29 2.27 130,000 317,450 -6.5
02/10/2013
2.29
 395,190 2.28 2.30 2.28 101,230 181,610 -2.8
01/10/2013
2.28
 1,341,200 2.31 2.33 2.28 447,190 285,300 5.7
30/09/2013
2.31
 390,270 2.31 2.34 2.31 62,480 100,000 -1.3
27/09/2013
2.31
 758,940 2.29 2.32 2.29 357,680 9,260 12.2
26/09/2013
2.29
 1,133,560 2.25 2.30 2.22 373,190 39,470 11.6
25/09/2013
2.25
 357,800 2.27 2.30 2.25 15,990 39,000 -0.8
24/09/2013
2.27
 414,120 2.31 2.31 2.27 1,300 148,380 -5.1
23/09/2013
2.31
 914,880 2.18 2.31 2.16 161,900 10,300 5.1
20/09/2013
2.18
 645,510 2.16 2.18 2.15 600,890 0 19.8
19/09/2013
2.16
 213,200 2.16 2.18 2.16 75,860 1,200 2.4
18/09/2013
2.16
 383,920 2.18 2.18 2.16 171,020 67,210 3.4
17/09/2013
2.18
 350,430 2.18 2.18 2.16 136,940 63,180 2.4
16/09/2013
2.18
 314,880 2.16 2.18 2.14 99,280 33,200 2.2
13/09/2013
2.16
 319,140 2.18 2.18 2.14 123,260 32,310 3.0
12/09/2013
2.18
 411,160 2.16 2.20 2.16 89,180 38,500 1.7
11/09/2013
2.16
 622,940 2.09 2.16 2.10 270,600 1,400 8.8
10/09/2013
2.09
 518,840 2.04 2.10 2.04 119,080 12,640 3.3
09/09/2013
2.04
 323,910 2.07 2.07 2.01 208,490 37,140 5.3
06/09/2013
2.07
 361,760 2.00 2.07 1.98 262,090 0 8.1
05/09/2013
2.00
 152,280 1.96 2.00 1.95 41,910 1,000 1.2
04/09/2013
1.96
 287,430 2.02 2.02 1.96 181,500 14,090 5.1
03/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2013
2.02
 214,970 1.99 2.03 2.00 104,800 21,000 2.6
30/08/2013
1.99
 258,620 1.94 1.99 1.93 90,660 18,700 2.2
29/08/2013
1.94
 626,420 1.97 1.97 1.93 271,920 430,370 -4.9
28/08/2013
1.97
 685,950 2.04 2.04 1.95 210,200 208,810 0.1
27/08/2013
2.04
 185,840 2.04 2.06 2.03 134,680 29,060 3.4
26/08/2013
2.04
 359,940 2.04 2.04 2.01 172,540 168,530 0.1
23/08/2013
2.04
 919,390 2.06 2.07 2.01 274,940 236,160 1.2
22/08/2013
2.06
 725,230 2.11 2.11 2.05 393,280 289,530 3.4

Chính sách bảo mật | Điều khoản sử dụng |