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)
31/01/2013
1.59
 1,160,050 1.61 1.61 1.57 499,800 194,170 7.6
30/01/2013
1.61
 2,172,950 1.56 1.67 1.56 549,680 34,160 13.1
29/01/2013
1.56
 1,651,520 1.52 1.56 1.50 772,510 1,930 18.8
28/01/2013
1.52
 2,762,600 1.51 1.56 1.52 1,019,390 60,000 23.1
25/01/2013
1.51
 1,009,460 1.48 1.52 1.48 637,820 93,240 12.8
24/01/2013
1.48
 829,460 1.38 1.48 1.38 335,640 112,300 4.9
23/01/2013
1.38
 343,880 1.39 1.40 1.37 346,280 166,190 3.9
22/01/2013
1.39
 801,790 1.42 1.42 1.35 656,230 209,310 9.7
21/01/2013
1.42
 697,920 1.46 1.46 1.42 250,400 123,580 2.8
18/01/2013
1.46
 344,660 1.46 1.47 1.42 165,940 25,000 3.2
17/01/2013
1.46
 837,430 1.51 1.51 1.46 434,320 241,930 4.4
16/01/2013
1.51
 2,347,480 1.49 1.56 1.47 440,980 764,800 -7.8
15/01/2013
1.49
 989,300 1.49 1.49 1.46 370,650 457,730 -2.0
14/01/2013
1.49
 396,190 1.52 1.52 1.48 219,290 17,840 4.7
11/01/2013
1.52
 849,600 1.53 1.54 1.51 537,650 133,050 9.6
10/01/2013
1.53
 962,800 1.53 1.53 1.47 547,410 59,850 11.6
09/01/2013
1.53
 1,877,280 1.54 1.54 1.47 961,590 796,140 4.2
08/01/2013
1.54
 1,480,180 1.47 1.54 1.51 869,720 255,470 14.9
07/01/2013
1.47
 926,020 1.40 1.47 1.35 564,620 286,710 6.5
04/01/2013
1.40
 569,620 1.36 1.42 1.35 366,220 168,510 4.3
03/01/2013
1.36
 720,080 1.35 1.36 1.33 573,230 138,430 9.2
02/01/2013
1.35
 541,540 1.34 1.35 1.33 206,840 147,820 1.2
28/12/2012
1.34
 236,950 1.33 1.34 1.32 266,354 115,664 3.1
27/12/2012
1.33
 178,280 1.31 1.35 1.31 120,680 57,700 1.3
26/12/2012
1.31
 323,770 1.34 1.34 1.28 64,170 140,500 -1.5
25/12/2012
1.34
 507,730 1.31 1.36 1.31 450,130 30,000 8.8
24/12/2012
1.31
 209,100 1.32 1.32 1.26 151,290 40,760 2.3
21/12/2012
1.32
 866,270 1.28 1.32 1.24 804,540 26,690 15.8
20/12/2012
1.28
 465,600 1.28 1.28 1.25 338,690 45,080 5.8
19/12/2012
1.28
 589,250 1.25 1.30 1.26 196,980 0 4.0
18/12/2012
1.25
 407,340 1.27 1.29 1.25 265,310 60,940 4.1
17/12/2012
1.27
 383,410 1.23 1.28 1.23 106,980 7,300 2.0
14/12/2012
1.23
 163,580 1.24 1.26 1.22 19,650 450 0.4
13/12/2012
1.24
 210,390 1.26 1.26 1.23 19,490 450 0.4
12/12/2012
1.26
 304,230 1.26 1.27 1.23 82,630 200 1.6
11/12/2012
1.26
 268,330 1.23 1.26 1.21 243,300 200 4.8
10/12/2012
1.23
 59,470 1.21 1.23 1.21 44,210 9,050 0.7
07/12/2012
1.21
 206,510 1.23 1.24 1.21 154,730 51,090 2.0
06/12/2012
1.23
 265,720 1.21 1.24 1.22 161,160 7,900 3.0
05/12/2012
1.21
 160,320 1.21 1.23 1.21 75,760 19,030 1.1
04/12/2012
1.21
 305,470 1.20 1.23 1.20 201,480 170,800 0.6
03/12/2012
1.20
 307,160 1.16 1.20 1.17 304,690 200,300 2.0
30/11/2012
1.16
 250,040 1.19 1.24 1.16 108,000 139,770 -0.5
29/11/2012
1.19
 132,600 1.17 1.21 1.17 102,360 45,400 1.1
28/11/2012
1.17
 26,680 1.17 1.17 1.15 247,030 251,980 -0.1
27/11/2012
1.17
 102,900 1.15 1.20 1.16 87,000 11,730 1.4
26/11/2012
1.15
 19,770 1.16 1.16 1.15 3,600 4,900 -0.0
23/11/2012
1.16
 27,400 1.19 1.20 1.15 0 12,540 -0.2
22/11/2012
1.19
 15,210 1.15 1.19 1.19 7,530 200 0.1
21/11/2012
1.15
 70,670 1.19 1.21 1.15 122,160 162,570 -0.7
20/11/2012
1.19
 123,340 1.19 1.21 1.19 105,290 17,290 1.7
19/11/2012
1.19
 7,690 1.19 1.19 1.16 5,320 1,260 0.1
16/11/2012
1.19
 80,880 1.20 1.20 1.16 65,110 40,400 0.5
15/11/2012
1.20
 94,800 1.18 1.23 1.18 80,200 300 1.5
14/11/2012
1.18
 101,770 1.14 1.19 1.14 75,180 480 1.4
13/11/2012
1.14
 26,810 1.16 1.17 1.14 80 12,400 -0.2
12/11/2012
1.16
 11,980 1.17 1.18 1.16 0 1,890 -0.0
09/11/2012
1.17
 35,940 1.19 1.19 1.14 25,000 23,000 0.0
08/11/2012
1.19
 149,910 1.15 1.19 1.14 136,070 4,700 2.4
07/11/2012
1.15
 64,250 1.10 1.15 1.10 0 2,700 -0.0
06/11/2012
1.10
 45,310 1.09 1.10 1.08 0 13,220 -0.2
05/11/2012
1.09
 53,140 1.11 1.15 1.08 10 43,150 -0.7
02/11/2012
1.11
 91,850 1.16 1.16 1.10 0 2,000 -0.0
01/11/2012
1.16
 128,870 1.19 1.19 1.16 3,000 102,510 -1.8
31/10/2012
1.19
 60,620 1.20 1.21 1.19 300 22,600 -0.4
30/10/2012
1.20
 72,680 1.21 1.23 1.20 8,000 360 0.1
29/10/2012
1.21
 52,810 1.24 1.24 1.21 1,000 19,740 -0.4
26/10/2012
1.24
 130,900 1.21 1.24 1.22 91,070 0 1.8
25/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/10/2012
1.21
 308,230 1.19 1.23 1.21 194,920 1,130 3.7
24/10/2012
1.19
 151,600 1.20 1.20 1.17 51,310 0 1.2
23/10/2012
1.20
 127,500 1.18 1.22 1.20 24,400 23,600 0.0
22/10/2012
1.18
 76,530 1.18 1.19 1.16 29,460 90 0.7
19/10/2012
1.18
 112,880 1.20 1.20 1.17 17,250 5,300 0.3
18/10/2012
1.20
 172,980 1.17 1.20 1.17 66,310 33,500 0.8
17/10/2012
1.17
 332,070 1.11 1.17 1.16 159,000 19,500 3.2
16/10/2012
1.11
 63,440 1.07 1.11 1.07 29,190 8,200 0.5
15/10/2012
1.07
 40,950 1.10 1.10 1.07 16,200 18,350 -0.0
12/10/2012
1.10
 47,720 1.10 1.11 1.07 18,500 31,410 -0.3
11/10/2012
1.10
 72,320 1.09 1.13 1.09 27,940 31,300 -0.1
10/10/2012
1.09
 17,610 1.09 1.10 1.06 4,000 0 0.1
09/10/2012
1.09
 101,660 1.11 1.11 1.09 243,370 285,590 -0.9
08/10/2012
1.11
 78,870 1.10 1.11 1.07 55,400 730 1.2
05/10/2012
1.10
 98,780 1.08 1.12 1.09 6,000 30,000 -0.5
04/10/2012
1.08
 318,150 1.06 1.11 1.06 4,200 24,500 -0.4
03/10/2012
1.06
 179,290 1.02 1.07 1.02 2,700 31,820 -0.6
02/10/2012
1.02
 6,000 1.03 1.03 1.00 0 1,000 -0.0
01/10/2012
1.03
 644,820 0.98 1.03 0.99 69,710 495,000 -8.5
28/09/2012
0.98
 225,770 1.00 1.00 0.98 300 135,020 -2.6
27/09/2012
1.00
 101,160 1.02 1.02 1.00 50,000 117,480 -1.3
26/09/2012
1.02
 305,170 1.02 1.02 1.00 3,180 288,320 -5.7
25/09/2012
1.02
 594,300 1.06 1.06 1.01 182,030 326,710 -2.9
24/09/2012
1.06
 262,590 1.11 1.11 1.06 60,100 108,400 -1.0
21/09/2012
1.11
 866,820 1.06 1.11 1.07 810,650 361,700 9.7
20/09/2012
1.06
 423,480 1.11 1.11 1.06 208,120 181,460 0.6
19/09/2012
1.11
 294,330 1.08 1.14 1.09 211,530 100,000 2.5
18/09/2012
1.08
 698,510 1.14 1.20 1.08 413,720 181,460 5.4
17/09/2012
1.14
 229,430 1.09 1.14 1.09 128,250 0 2.8
14/09/2012
1.09
 78,540 1.04 1.09 1.07 32,720 0 0.7
13/09/2012
1.04
 192,220 0.99 1.04 0.99 145,520 60,720 1.7
12/09/2012
0.99
 174,200 1.00 1.01 0.99 58,290 25,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |