CTCP Tập đoàn Hòa Phát (hpg)

25.65
0.40
(1.58%)
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
(2024-08-21) 		-0.50 -1.91% 405,195,100 -76,898,977 -1,969.9
24.85
26.15
25.65
2 tháng
(2024-07-22) 		-2.40 -8.56% 848,073,000 -125,081,675 -3,212.1
24.85
28.05
25.65
3 tháng
(2024-06-24) 		-3.05 -10.63% 1,219,382,500 -136,074,046 -3,526.2
24.85
29
25.65
6 tháng
(2024-03-25) 		-1.80 -6.57% 2,598,097,800 -151,406,019 -3,981.7
24.85
29.60
25.65
12 tháng
(2023-09-26) 		1.83 7.69% 5,642,882,900 -155,893,431 -4,142.9
20.73
29.60
25.65
24 tháng
(2022-10-03) 		7.70 42.86% 12,267,822,900 66,404,359 283.3
11
29.60
25.65
36 tháng
(2021-10-06) 		-12.95 -33.55% 17,772,406,700 -137,390,586 -9,050.6
11
39.91
25.65
60 tháng
(2019-10-17) 		16.79 189.63% 26,199,811,500 -553,099,712 -27,038.9
6.70
39.91
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1.77 1.81 1.76 84,120 4,700 2.2
01/07/2013
1.77
 216,250 1.80 1.80 1.75 23,270 13,240 0.3
28/06/2013
1.80
 483,230 1.82 1.84 1.79 200,170 127,000 2.1
27/06/2013
1.82
 478,650 1.73 1.82 1.72 224,100 72,960 4.2
26/06/2013
1.73
 1,136,460 1.73 1.74 1.71 550,000 830,510 -7.6
25/06/2013
1.73
 676,880 1.81 1.81 1.69 206,000 490,720 -7.7
24/06/2013
1.81
 690,350 1.80 1.85 1.80 281,800 617,290 -9.5
21/06/2013
1.80
 3,356,060 1.87 1.87 1.80 724,000 2,928,660 -62.4
20/06/2013
1.87
 933,550 1.90 1.90 1.87 313,610 770,920 -13.4
19/06/2013
1.90
 937,060 1.91 1.91 1.89 608,660 751,740 -4.3
18/06/2013
1.91
 904,440 1.91 1.91 1.88 554,870 762,400 -6.1
17/06/2013
1.91
 1,372,640 1.97 1.97 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 2.00 2.00 1.95 356,840 833,070 -14.6
11/06/2013
2.00
 778,670 2.03 2.03 2.00 492,640 619,300 -4.0
10/06/2013
2.03
 584,670 2.04 2.06 2.01 183,240 166,140 0.5
07/06/2013
2.04
 313,830 2.04 2.05 2.03 142,020 90,800 1.6
06/06/2013
2.04
 339,900 2.03 2.04 2.02 119,330 51,720 2.2
05/06/2013
2.03
 607,340 2.01 2.03 2.01 302,230 299,500 0.1
04/06/2013
2.01
 1,291,740 2.06 2.06 2.01 580,410 482,170 3.1
03/06/2013
2.06
 588,640 2.09 2.09 2.05 329,060 103,720 7.5
31/05/2013
2.09
 891,050 2.09 2.12 2.09 459,260 78,270 12.5
30/05/2013
2.09
 678,770 2.09 2.10 2.07 332,450 220,720 3.7
29/05/2013
2.09
 991,200 2.08 2.11 2.07 591,210 194,200 13.0
28/05/2013
2.08
 1,231,890 2.06 2.09 2.07 594,000 211,590 12.6
27/05/2013
2.06
 833,760 2.00 2.07 2.02 332,810 3,000 10.6
24/05/2013
2.00
 984,970 1.98 2.02 1.97 520,800 228,550 9.3
23/05/2013
1.98
 786,290 2.00 2.01 1.98 351,000 209,040 4.4
22/05/2013
2.00
 288,600 2.00 2.02 2.00 48,000 10,000 1.2
21/05/2013
2.00
 787,430 2.00 2.06 2.00 338,000 32,990 9.7
20/05/2013
2.00
 600,430 1.91 2.00 1.91 152,460 0 4.7
17/05/2013
1.91
 300,170 1.95 1.96 1.91 82,400 132,410 -1.5
16/05/2013
1.95
 405,230 1.94 1.97 1.93 56,570 68,700 -0.4
15/05/2013
1.94
 301,900 1.86 1.95 1.87 82,960 3,040 2.4
14/05/2013
1.86
 551,380 1.93 1.93 1.86 89,300 6,480 2.5
13/05/2013
1.93
 119,450 1.95 1.97 1.91 22,560 27,000 -0.1
10/05/2013
1.95
 425,020 1.91 1.98 1.91 161,710 23,000 4.2
09/05/2013
1.91
 637,510 1.85 1.93 1.85 178,520 40,800 4.1
08/05/2013
1.85
 294,510 1.82 1.85 1.82 185,470 0 5.4
07/05/2013
1.82
 315,900 1.84 1.86 1.81 87,140 65,930 0.6
06/05/2013
1.84
 285,310 1.82 1.85 1.82 5,000 1,380 0.1
03/05/2013
1.82
 405,820 1.79 1.83 1.79 301,570 48,240 7.2
02/05/2013
1.79
 496,670 1.76 1.81 1.74 258,320 14,180 6.8
26/04/2013
1.76
 344,050 1.74 1.77 1.74 272,670 10,070 7.2
25/04/2013
1.74
 206,690 1.70 1.74 1.70 173,700 22,080 4.1
24/04/2013
1.70
 475,150 1.69 1.74 1.67 320,220 220,510 2.7
23/04/2013
1.69
 345,580 1.66 1.69 1.66 222,460 259,420 -1.0
22/04/2013
1.66
 241,060 1.67 1.67 1.65 173,190 86,740 2.2
18/04/2013
1.67
 589,320 1.71 1.71 1.66 295,590 428,980 -3.5
17/04/2013
1.71
 410,720 1.71 1.72 1.70 289,460 202,150 2.3
16/04/2013
1.71
 576,320 1.70 1.72 1.65 229,480 289,330 -1.5
15/04/2013
1.70
 753,920 1.74 1.74 1.70 532,630 200,450 8.9
12/04/2013
1.74
 773,230 1.74 1.77 1.70 543,010 347,210 5.3
11/04/2013
1.74
 962,140 1.72 1.78 1.72 426,160 543,860 -3.2
10/04/2013
1.72
 925,260 1.83 1.84 1.72 448,350 412,780 1.2
09/04/2013
1.83
 476,440 1.83 1.86 1.81 105,190 56,570 1.4
08/04/2013
1.83
 420,570 1.83 1.87 1.83 120,520 56,290 1.8
05/04/2013
1.83
 479,420 1.79 1.86 1.78 1,911,291 1,773,061 3.9
04/04/2013
1.79
 1,217,830 1.79 1.83 1.77 479,190 210,140 7.6
03/04/2013
1.79
 827,910 1.82 1.85 1.79 167,570 269,150 -2.9
02/04/2013
1.82
 1,137,660 1.77 1.86 1.79 116,240 81,130 1.0
01/04/2013
1.77
 1,521,410 1.66 1.77 1.66 423,360 92,370 8.7
29/03/2013
1.66
 634,930 1.64 1.67 1.61 418,640 5,220 10.6
28/03/2013
1.64
 354,830 1.63 1.64 1.62 315,440 4,750 7.9
27/03/2013
1.63
 396,110 1.64 1.64 1.60 281,660 161,250 3.1
26/03/2013
1.64
 785,020 1.63 1.66 1.63 610,440 88,100 13.5
25/03/2013
1.63
 562,130 1.59 1.63 1.60 494,900 126,320 9.3
22/03/2013
1.59
 801,770 1.62 1.63 1.58 835,830 776,230 1.5
21/03/2013
1.62
 1,058,440 1.61 1.65 1.61 262,200 24,000 6.1
20/03/2013
1.61
 497,720 1.60 1.63 1.59 300,390 0 7.6
19/03/2013
1.60
 412,220 1.59 1.60 1.58 306,530 18,660 7.2
18/03/2013
1.59
 479,080 1.61 1.61 1.58 315,450 59,000 6.4
15/03/2013
1.61
 1,045,000 1.60 1.61 1.59 891,620 21,580 21.9
14/03/2013
1.60
 684,690 1.57 1.60 1.54 626,030 53,550 14.2
13/03/2013
1.57
 843,440 1.62 1.63 1.53 514,230 71,900 11.0
12/03/2013
1.62
 2,115,490 1.58 1.62 1.57 1,512,160 56,500 36.5
11/03/2013
1.58
 753,670 1.52 1.58 1.51 363,180 175,460 4.5
08/03/2013
1.52
 291,320 1.51 1.53 1.51 128,130 25,800 2.4
07/03/2013
1.51
 1,439,190 1.46 1.54 1.47 396,450 173,460 5.3
06/03/2013
1.46
 362,260 1.39 1.46 1.40 62,280 32,490 0.7
05/03/2013
1.39
 999,030 1.43 1.43 1.37 183,120 114,290 1.5
04/03/2013
1.43
 1,297,130 1.53 1.53 1.43 263,100 457,260 -4.4
01/03/2013
1.53
 735,390 1.54 1.57 1.53 215,310 259,840 -1.1
28/02/2013
1.54
 545,070 1.51 1.56 1.52 133,030 223,260 -2.2
27/02/2013
1.51
 1,290,490 1.53 1.55 1.46 322,330 129,200 4.5
26/02/2013
1.53
 1,295,340 1.62 1.62 1.53 362,980 45,750 7.8
25/02/2013
1.62
 806,200 1.58 1.63 1.58 243,730 9,670 5.9
22/02/2013
1.58
 1,422,600 1.56 1.63 1.54 412,980 23,720 9.6
21/02/2013
1.56
 2,332,340 1.68 1.72 1.56 454,820 8,200 11.3
20/02/2013
1.68
 1,224,050 1.67 1.68 1.64 530,040 166,160 9.5
19/02/2013
1.67
 1,309,920 1.68 1.68 1.66 701,290 26,030 17.7
18/02/2013
1.68
 1,322,060 1.67 1.68 1.65 624,480 495,800 3.4
08/02/2013
1.67
 752,510 1.67 1.68 1.67 247,180 146,740 2.6
07/02/2013
1.67
 2,242,560 1.65 1.69 1.65 753,980 479,300 7.2
06/02/2013
1.65
 1,449,490 1.58 1.65 1.60 597,450 21,600 14.7
05/02/2013
1.58
 843,750 1.55 1.60 1.53 194,880 8,980 4.6
04/02/2013
1.55
 1,102,750 1.58 1.58 1.55 279,720 677,730 -9.8
01/02/2013
1.58
 1,087,160 1.59 1.59 1.55 523,690 244,900 6.9

Chính sách bảo mật | Điều khoản sử dụng |