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)
29/10/2013
2.41
 363,990 2.39 2.41 2.36 169,520 20,000 5.4
28/10/2013
2.41
 393,840 2.43 2.43 2.41 197,960 5,940 7.0
25/10/2013
2.42
 271,160 2.44 2.44 2.41 78,750 1,980 2.8
24/10/2013
2.42
 689,960 2.43 2.45 2.42 227,800 57,900 6.3
23/10/2013
2.42
 706,360 2.40 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 2.36 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 2.38 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 2.28 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 2.31 2.32 2.29 357,680 9,260 12.2
26/09/2013
2.29
 1,133,560 2.24 2.30 2.22 373,190 39,470 11.6
25/09/2013
2.25
 357,800 2.26 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 2.17 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 2.17 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 2.11 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 1.99 2.07 1.98 262,090 0 8.1
05/09/2013
2.00
 152,280 1.95 2.00 1.95 41,910 1,000 1.2
04/09/2013
1.96
 287,430 2.01 2.01 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 2.03 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 1.96 1.97 1.93 271,920 430,370 -4.9
28/08/2013
1.97
 685,950 2.01 2.02 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
21/08/2013
2.11
 554,460 2.08 2.11 2.07 207,400 64,410 4.7
20/08/2013
2.08
 617,830 2.07 2.11 2.06 230,450 248,500 -0.6
19/08/2013
2.07
 725,870 2.07 2.11 2.07 142,260 331,860 -6.2
16/08/2013
2.07
 704,760 2.04 2.09 2.04 109,700 2,020 3.5
15/08/2013
2.05
 704,010 2.02 2.07 2.02 111,580 10,250 3.2
14/08/2013
2.02
 192,280 1.99 2.02 1.99 92,340 0 2.9
13/08/2013
2.00
 187,090 2.00 2.02 1.98 84,170 3,000 2.5
12/08/2013
2.00
 179,720 2.00 2.01 1.99 114,620 0 3.6
09/08/2013
2.00
 373,340 2.02 2.02 1.98 120,320 117,210 0.1
08/08/2013
2.00
 382,810 2.03 2.04 2.00 89,740 14,520 2.4
07/08/2013
2.01
 649,140 1.97 2.04 1.96 217,670 180,000 1.2
06/08/2013
1.95
 320,980 1.97 1.97 1.94 122,280 171,910 -1.5
05/08/2013
1.95
 123,730 1.93 1.96 1.93 81,280 0 2.5
02/08/2013
1.95
 240,980 1.95 1.95 1.93 187,280 75,910 3.4
01/08/2013
1.93
 269,390 1.91 1.94 1.91 149,980 55,420 2.9
31/07/2013
1.93
 246,510 1.95 1.95 1.91 130,950 114,140 0.5
30/07/2013
1.95
 220,610 1.88 1.95 1.88 77,660 0 2.3
29/07/2013
1.89
 351,070 1.92 1.93 1.89 110,500 0 3.3
26/07/2013
1.93
 530,040 1.93 1.94 1.91 137,000 59,370 2.3
25/07/2013
1.93
 542,740 1.97 1.98 1.93 190,000 100,000 2.8
24/07/2013
1.97
 954,480 2.00 2.01 1.95 376,430 292,240 2.6
23/07/2013
2.00
 809,760 1.97 2.02 1.97 333,420 49,470 8.9
22/07/2013
1.96
 660,720 1.98 1.98 1.93 43,780 50,000 -0.2
19/07/2013
1.95
 596,250 1.93 1.95 1.93 329,460 102,000 6.9
18/07/2013
1.93
 871,380 1.88 1.94 1.87 452,270 115,000 10.1
17/07/2013
1.88
 240,380 1.88 1.88 1.86 61,720 39,820 0.6
16/07/2013
1.88
 443,320 1.89 1.91 1.88 41,890 38,550 0.1
15/07/2013
1.89
 768,550 1.90 1.91 1.87 262,170 118,270 4.3
12/07/2013
1.84
 544,110 1.75 1.84 1.75 1,499,244 1,347,204 4.3
11/07/2013
1.75
 318,480 1.77 1.77 1.75 50,200 238,120 -5.2
10/07/2013
1.76
 220,090 1.77 1.78 1.76 53,300 66,150 -0.4
09/07/2013
1.77
 102,510 1.74 1.77 1.74 27,000 8,780 0.5
08/07/2013
1.76
 601,980 1.79 1.79 1.76 179,720 415,650 -6.5
05/07/2013
1.79
 581,570 1.79 1.81 1.78 197,210 74,940 3.4
04/07/2013
1.77
 368,000 1.80 1.81 1.77 477,999 666,189 -5.2
03/07/2013
1.80
 359,440 1.81 1.82 1.80 88,630 148,810 -1.7
02/07/2013
1.81
 191,020 1.76 1.81 1.76 84,120 4,700 2.2
01/07/2013
1.77
 216,250 1.79 1.79 1.75 23,270 13,240 0.3
28/06/2013
1.80
 483,230 1.83 1.84 1.79 200,170 127,000 2.1
27/06/2013
1.82
 478,650 1.74 1.82 1.72 224,100 72,960 4.2
26/06/2013
1.73
 1,136,460 1.72 1.74 1.71 550,000 830,510 -7.6
25/06/2013
1.73
 676,880 1.80 1.81 1.69 206,000 490,720 -7.7
24/06/2013
1.81
 690,350 1.82 1.85 1.80 281,800 617,290 -9.5
21/06/2013
1.80
 3,356,060 1.84 1.84 1.80 724,000 2,928,660 -62.4
20/06/2013
1.87
 933,550 1.88 1.90 1.87 313,610 770,920 -13.4
19/06/2013
1.90
 937,060 1.89 1.91 1.89 608,660 751,740 -4.3
18/06/2013
1.91
 904,440 1.90 1.91 1.88 554,870 762,400 -6.1
17/06/2013
1.91
 1,372,640 1.91 1.94 1.89 833,080 842,970 -0.3
14/06/2013
1.97
 708,000 1.98 2.01 1.97 211,120 483,590 -8.4
13/06/2013
1.98
 866,200 1.95 1.99 1.95 495,320 466,850 0.9
12/06/2013
1.95
 1,124,980 1.99 2.00 1.95 356,840 833,070 -14.6
11/06/2013
2.00
 778,670 2.02 2.03 2.00 492,640 619,300 -4.0

Chính sách bảo mật | Điều khoản sử dụng |