CTCP Tập đoàn Hòa Phát (hpg)

26.20
0.35
(1.35%)
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
(2024-12-16) 		-1.15 -4.26% 287,136,600 -15,962,595 -424.1
25.55
27.35
25.85
2 tháng
(2024-11-15) 		-0.05 -0.19% 685,257,800 -36,292,377 -942.4
25.45
27.90
25.85
3 tháng
(2024-10-16) 		-1.25 -4.61% 1,071,947,000 -49,601,669 -1,292.5
25.45
27.90
25.85
6 tháng
(2024-07-18) 		-2.55 -8.98% 2,382,706,100 -177,148,003 -4,549.1
24.85
28.40
25.85
12 tháng
(2024-01-22) 		0.12 0.48% 5,229,746,500 -193,223,020 -5,040.5
24.85
29.60
25.85
24 tháng
(2023-01-27) 		6.30 32.26% 11,049,855,400 -79,298,984 -2,781.7
17.95
29.60
25.85
36 tháng
(2022-02-07) 		-3.77 -12.73% 17,467,929,300 -92,669,441 -5,634.2
11
35.16
25.85
60 tháng
(2020-02-10) 		15.77 156.53% 27,273,060,540 -634,561,542 -29,078.1
6.70
39.91
25.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
27.36
 20,759,400 27.45 27.59 27.23 627,800 1,214,600 -17.6
29/03/2024
27.50
 14,821,800 27.82 27.82 27.50 366,400 1,147,200 -23.7
28/03/2024
27.77
 19,113,700 28.05 28.05 27.68 1,270,400 3,690,900 -74.0
27/03/2024
27.82
 24,329,500 28.09 28.27 27.82 1,044,700 2,307,800 -38.8
26/03/2024
27.77
 11,976,300 27.45 27.77 27.36 1,549,500 776,400 23.5
25/03/2024
27.45
 21,350,200 27.77 28.14 27.32 1,100,500 2,589,200 -45.3
22/03/2024
27.77
 37,384,100 27.59 27.91 27.45 1,226,600 5,687,900 -135.8
21/03/2024
27.50
 19,972,600 27.59 27.77 27.36 706,200 1,363,500 -19.9
20/03/2024
27.27
 12,971,200 27.14 27.36 27.05 446,100 1,077,700 -18.9
19/03/2024
27.09
 26,973,500 26.82 27.82 26.73 622,800 3,034,600 -72.5
18/03/2024
26.91
 50,100,700 27.41 27.45 26.36 941,400 3,846,200 -85.8
15/03/2024
27.36
 35,823,700 27.59 27.91 27.27 1,371,600 7,949,400 -198.4
14/03/2024
27.59
 30,774,000 28.09 28.09 27.50 2,842,600 4,926,300 -63.8
13/03/2024
28
 29,367,000 27.45 28.05 27.36 3,620,800 2,587,000 31.3
12/03/2024
27.45
 30,135,400 27.14 27.64 27.09 1,712,700 2,419,800 -21.1
11/03/2024
27.18
 30,415,100 27.55 27.82 27.09 2,617,300 550,600 62.6
08/03/2024
27.55
 47,322,200 28.18 28.23 27.50 3,823,200 3,956,803 -4.0
07/03/2024
28.18
 32,262,200 27.91 28.50 27.82 4,678,359 6,208,423 -48.1
06/03/2024
27.82
 20,347,800 28.27 28.32 27.77 1,949,800 2,236,971 -8.8
05/03/2024
28.32
 29,917,200 28 28.45 27.91 4,595,548 3,333,905 39.0
04/03/2024
28
 28,579,500 28.18 28.55 27.91 3,341,274 6,859,095 -109.4
01/03/2024
28.05
 26,958,700 28.36 28.36 27.86 4,820,455 7,702,229 -89.0
29/02/2024
28.18
 33,580,500 27.95 28.32 27.73 6,429,237 3,472,013 91.1
28/02/2024
27.82
 35,201,800 27.64 28.14 27.41 6,317,920 2,096,699 127.7
27/02/2024
27.59
 86,841,500 26.27 27.68 26.18 18,558,450 3,523,110 452.4
26/02/2024
26.18
 19,221,700 25.82 26.18 25.73 1,579,700 268,906 37.4
23/02/2024
25.82
 27,300,800 25.95 26.23 25.82 1,752,800 804,460 27.2
22/02/2024
25.95
 22,413,300 26.09 26.18 25.95 939,100 6,167,597 -150.1
21/02/2024
26.18
 31,579,600 26.45 26.50 26.09 1,550,590 6,669,746 -147.8
20/02/2024
26.55
 21,391,700 26.55 26.68 26.41 3,119,700 3,461,538 -10.0
19/02/2024
26.55
 42,276,100 26.05 26.73 25.86 3,435,421 1,835,531 46.3
16/02/2024
26
 16,718,800 26.14 26.18 26 887,800 1,013,939 -3.6
15/02/2024
26.09
 36,985,800 25.73 26.27 25.68 6,117,000 2,122,752 114.6
07/02/2024
25.59
 13,808,300 25.50 25.73 25.50 1,273,800 718,390 15.7
06/02/2024
25.50
 14,660,300 25.59 25.68 25.45 1,335,000 3,695,764 -66.3
05/02/2024
25.45
 16,231,200 25.36 25.73 25.36 1,776,900 3,192,114 -39.7
02/02/2024
25.36
 14,162,200 25.18 25.55 25.18 1,226,210 1,253,400 -0.7
01/02/2024
25.32
 10,636,100 25.23 25.55 25.18 2,896,100 697,700 61.3
31/01/2024
25.23
 24,456,900 25.41 25.55 25.23 6,076,900 2,020,100 113.1
30/01/2024
25.45
 17,529,200 25.45 25.55 25.32 5,351,500 4,631,600 20.1
29/01/2024
25.45
 21,575,000 25.77 25.82 25.45 3,291,200 3,701,300 -11.8
26/01/2024
25.77
 14,372,300 25.82 25.91 25.68 3,950,300 718,500 91.7
25/01/2024
25.68
 15,227,000 25.68 25.82 25.45 2,669,200 191,700 70.0
24/01/2024
25.68
 16,136,900 25.73 25.91 25.68 3,195,800 442,500 78.1
23/01/2024
25.77
 21,678,300 25.86 25.91 25.68 2,070,800 1,884,900 5.3
22/01/2024
25.73
 66,067,900 25.45 26.05 25.32 9,332,900 7,725,300 44.6
19/01/2024
25.27
 14,859,900 25.23 25.36 25.09 4,485,400 936,600 98.5
18/01/2024
25.14
 12,639,000 25.18 25.32 25.09 546,700 653,100 -2.9
17/01/2024
25.14
 23,410,200 25.32 25.41 25.14 4,295,100 1,009,100 91.3
16/01/2024
25.27
 19,767,200 24.64 25.27 24.59 586,300 485,000 2.8
15/01/2024
24.64
 12,497,100 24.73 24.95 24.64 1,042,100 418,900 17.0
12/01/2024
24.68
 28,626,500 24.86 24.95 24.59 554,300 827,400 -7.5
11/01/2024
25
 15,264,900 24.95 25.14 24.91 3,062,600 925,700 59.0
10/01/2024
24.86
 32,642,500 25.18 25.23 24.77 2,567,300 1,871,200 19.1
09/01/2024
25.18
 28,623,900 25.36 25.41 25 4,087,600 992,900 85.8
08/01/2024
25.32
 31,243,900 25.41 25.68 25.32 1,349,500 1,083,300 7.5
05/01/2024
25.27
 17,333,400 25.23 25.36 25.05 1,119,500 2,071,700 -26.4
04/01/2024
25.23
 38,538,700 25.27 25.55 25.18 1,332,600 1,724,100 -10.8
03/01/2024
25.27
 18,575,400 24.91 25.27 24.91 1,285,900 1,393,000 -2.8
02/01/2024
24.95
 22,187,200 25.55 25.59 24.95 430,800 702,000 -7.7
29/12/2023
25.41
 20,467,100 25.41 25.55 25.27 2,819,200 961,000 51.9
28/12/2023
25.41
 31,308,200 25.23 25.64 25.14 1,883,000 867,200 28.3
27/12/2023
25.23
 19,852,100 25.32 25.45 25.23 774,600 494,200 7.8
26/12/2023
25.27
 33,743,700 24.91 25.36 24.91 2,007,100 1,604,700 11.3
25/12/2023
24.95
 20,407,300 24.68 25.09 24.68 358,100 3,431,400 -84.2
22/12/2023
24.59
 17,429,100 24.73 24.86 24.59 984,400 4,418,100 -93.4
21/12/2023
24.73
 14,307,400 24.64 24.82 24.50 582,700 4,105,600 -95.5
20/12/2023
24.73
 17,661,600 24.73 24.86 24.64 1,106,900 5,104,000 -108.8
19/12/2023
24.73
 20,496,200 24.18 24.73 24.14 1,894,600 2,287,500 -10.6
18/12/2023
24.18
 14,875,800 24.45 24.55 24.18 936,400 1,771,600 -22.4
15/12/2023
24.36
 34,686,700 24.64 24.73 24.32 1,910,900 12,587,300 -287.0
14/12/2023
24.59
 31,777,500 25.05 25.05 24.59 1,066,400 2,440,900 -37.6
13/12/2023
24.86
 33,347,700 25.55 25.64 24.82 782,300 3,118,700 -65.0
12/12/2023
25.41
 31,681,800 25 25.64 25 2,409,700 1,239,600 32.8
11/12/2023
25
 17,845,400 25.18 25.27 24.82 443,800 847,500 -11.1
08/12/2023
25.18
 52,783,700 25.27 25.68 25 2,304,100 3,540,800 -34.7
07/12/2023
25.09
 49,430,900 25.14 25.36 24.50 4,484,800 6,005,300 -42.1
06/12/2023
25.09
 18,648,100 24.77 25.09 24.73 1,578,400 662,400 25.2
05/12/2023
24.77
 22,511,100 25 25.05 24.68 614,100 7,498,000 -188.1
04/12/2023
25
 42,341,900 24.73 25.23 24.59 1,408,800 1,743,400 -9.0
01/12/2023
24.45
 15,400,100 24.36 24.64 24.05 817,600 1,241,800 -11.5
30/11/2023
24.14
 21,208,100 24.64 24.73 24.14 2,617,100 4,977,400 -62.5
29/11/2023
24.55
 22,503,000 24.27 24.64 24.23 1,954,700 1,473,400 13.0
28/11/2023
24.27
 18,863,600 24 24.27 23.68 2,575,800 2,267,900 8.3
27/11/2023
23.91
 16,724,600 24.09 24.32 23.82 3,929,300 1,177,300 72.8
24/11/2023
24
 26,228,500 23.64 24 23.23 3,871,900 4,926,400 -27.2
23/11/2023
23.50
 21,684,500 24.82 24.86 23.50 1,349,800 1,433,800 -2.9
22/11/2023
24.73
 17,015,100 24.55 24.73 24.45 683,000 1,313,200 -17.0
21/11/2023
24.59
 26,703,200 24.55 25 24.50 348,000 1,425,900 -29.3
20/11/2023
24.23
 18,250,000 23.73 24.45 23.73 2,344,300 2,133,400 6.0
17/11/2023
24.09
 38,532,000 24.73 24.91 23.91 2,303,700 3,422,600 -30.7
16/11/2023
24.73
 16,261,000 24.41 24.73 24.36 0 0 0
15/11/2023
24.55
 34,617,300 25.05 25.27 24.55 3,242,900 2,395,400 23.1
14/11/2023
24.55
 23,257,200 24.91 25 24.27 476,500 3,048,791 -69.6
13/11/2023
24.73
 44,000,700 24.09 25.09 24.09 2,137,100 3,800,300 -45.3
10/11/2023
24.09
 28,030,400 24 24.64 23.95 3,495,900 3,363,800 3.5
09/11/2023
24.27
 31,361,600 24.50 24.91 24.18 6,077,700 4,872,800 32.6
08/11/2023
24.50
 34,851,200 23.45 24.50 23.27 3,206,800 1,858,400 35.5
07/11/2023
23.45
 19,861,700 23.45 23.82 23.14 4,494,500 798,900 95.1
06/11/2023
23.41
 20,380,200 23.05 23.55 22.91 5,370,100 695,400 119.7

Chính sách bảo mật | Điều khoản sử dụng |