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)
11/09/2012
1.00
 125,630 1.04 1.04 1.00 62,160 0 1.2
10/09/2012
1.04
 344,750 1.09 1.09 1.04 88,780 298,290 -4.3
07/09/2012
1.09
 108,480 1.09 1.09 1.08 97,060 31,140 1.4
06/09/2012
1.09
 36,900 1.10 1.10 1.08 23,390 2,200 0.5
05/09/2012
1.10
 55,770 1.12 1.12 1.08 33,190 19,370 0.3
04/09/2012
1.12
 81,460 1.10 1.12 1.10 37,750 100 0.8
31/08/2012
1.10
 124,800 1.10 1.10 1.05 73,010 81,860 -0.2
30/08/2012
1.10
 92,980 1.06 1.10 1.07 74,980 3,300 1.6
29/08/2012
1.06
 34,000 1.01 1.06 1.04 3,370 0 0.1
28/08/2012
1.01
 113,780 0.99 1.02 0.99 117,030 94,290 0.4
27/08/2012
0.99
 363,490 1.04 1.04 0.99 50,000 85,460 -0.7
24/08/2012
1.04
 262,930 1.01 1.06 0.97 5,110 25,450 -0.4
23/08/2012
1.01
 416,590 1.06 1.06 1.01 40,000 8,100 0.6
22/08/2012
1.06
 236,680 1.11 1.11 1.06 89,220 39,180 1.0
21/08/2012
1.11
 528,250 1.17 1.17 1.11 1,020 100,820 -2.2
20/08/2012
1.17
 92,110 1.16 1.17 1.16 0 29,320 -0.7
17/08/2012
1.16
 111,290 1.16 1.17 1.15 3,400 64,500 -1.4
16/08/2012
1.16
 36,230 1.16 1.17 1.16 0 13,180 -0.3
15/08/2012
1.16
 74,550 1.17 1.17 1.16 10 13,180 -0.3
14/08/2012
1.17
 65,340 1.16 1.17 1.16 0 3,200 -0.1
13/08/2012
1.16
 31,610 1.16 1.16 1.16 0 820 -0.0
10/08/2012
1.16
 33,770 1.18 1.18 1.16 0 13,180 -0.0
09/08/2012
1.18
 63,950 1.17 1.18 1.17 27,650 28,680 -0.0
08/08/2012
1.17
 168,220 1.17 1.17 1.16 18,310 40,000 -0.5
07/08/2012
1.17
 38,190 1.17 1.17 1.16 13,540 16,650 -0.1
06/08/2012
1.17
 107,190 1.17 1.19 1.16 16,700 75,450 -1.3
03/08/2012
1.17
 9,490 1.16 1.17 1.16 3,000 1,200 0.0
02/08/2012
1.16
 11,870 1.16 1.17 1.15 0 1,200 -0.0
01/08/2012
1.16
 54,290 1.17 1.17 1.15 12,150 51,730 -0.9
31/07/2012
1.17
 133,480 1.17 1.19 1.17 50,480 46,730 0.1
30/07/2012
1.17
 98,300 1.17 1.17 1.14 17,550 51,100 -0.7
27/07/2012
1.17
 92,930 1.17 1.19 1.17 19,570 54,270 -0.8
26/07/2012
1.17
 225,560 1.17 1.19 1.17 500 175,250 -4.0
25/07/2012
1.17
 252,010 1.17 1.18 1.17 3,300 145,200 -3.3
24/07/2012
1.17
 266,470 1.18 1.19 1.17 0 12,390 -0.3
23/07/2012
1.18
 207,600 1.17 1.20 1.18 2,980 0 0.1
20/07/2012
1.17
 330,880 1.19 1.21 1.17 337,026 551,576 -5.0
19/07/2012
1.19
 338,040 1.18 1.20 1.17 33,870 214,680 -4.2
18/07/2012
1.18
 84,750 1.18 1.20 1.17 52,000 70,730 -0.4
17/07/2012
1.18
 701,590 1.17 1.19 1.16 151,001 790,261 -14.7
16/07/2012
1.17
 213,750 1.19 1.19 1.17 15,000 159,670 -3.4
13/07/2012
1.19
 269,300 1.17 1.20 1.17 30,860 188,290 -3.7
12/07/2012
1.17
 62,700 1.15 1.19 1.15 0 20 -0.0
11/07/2012
1.15
 127,600 1.15 1.17 1.12 1,600 90,000 -2.0
10/07/2012
1.15
 346,170 1.17 1.18 1.15 0 210,140 -4.8
09/07/2012
1.17
 268,460 1.18 1.20 1.17 800 155,290 -3.6
06/07/2012
1.18
 91,850 1.19 1.22 1.18 0 61,950 -1.4
05/07/2012
1.19
 59,950 1.20 1.20 1.19 0 36,150 -0.8
04/07/2012
1.20
 65,050 1.20 1.22 1.20 5,330 21,000 -0.4
03/07/2012
1.20
 476,550 1.22 1.22 1.19 51,360 67,660 -0.4
02/07/2012
1.22
 117,160 1.22 1.23 1.22 990 230 0.0
29/06/2012
1.22
 49,580 1.22 1.25 1.22 10,000 0 0.2
28/06/2012
1.22
 60,440 1.24 1.24 1.22 0 50,060 -1.2
27/06/2012
1.24
 109,420 1.22 1.24 1.22 70,710 10,000 1.5
26/06/2012
1.22
 126,200 1.24 1.24 1.22 91,000 71,680 0.5
25/06/2012
1.24
 131,080 1.24 1.24 1.22 66,090 6,290 1.4
22/06/2012
1.24
 79,400 1.24 1.24 1.22 38,720 0 0.9
21/06/2012
1.24
 78,090 1.24 1.24 1.21 18,290 33,170 -0.3
20/06/2012
1.24
 82,290 1.24 1.25 1.23 23,000 56,720 -0.8
19/06/2012
1.24
 195,360 1.27 1.27 1.24 659,644 649,434 0.2
18/06/2012
1.27
 145,550 1.26 1.29 1.25 792,250 711,000 2.0
15/06/2012
1.26
 845,890 1.20 1.26 1.21 766,720 224,760 13.3
14/06/2012
1.20
 308,650 1.21 1.22 1.20 200,000 273,410 -1.7
13/06/2012
1.21
 279,680 1.22 1.22 1.21 41,500 56,670 -0.4
12/06/2012
1.22
 185,410 1.22 1.23 1.22 48,100 87,530 -0.9
11/06/2012
1.22
 117,550 1.22 1.24 1.22 17,400 35,010 -0.4
08/06/2012
1.22
 153,760 1.23 1.26 1.22 0 8,570 -0.2
07/06/2012
1.23
 331,110 1.20 1.24 1.19 16,210 205,720 -4.5
06/06/2012
1.20
 336,910 1.17 1.20 1.18 39,620 48,150 -0.2
05/06/2012
1.17
 653,590 1.17 1.19 1.17 25,000 561,340 -12.3
04/06/2012
1.17
 582,860 1.22 1.22 1.17 60,600 361,620 -7.0
01/06/2012
1.22
 317,420 1.22 1.23 1.21 113,500 146,260 -0.8
31/05/2012
1.22
 394,430 1.23 1.23 1.21 22,490 31,010 -0.2
30/05/2012
1.23
 139,860 1.24 1.27 1.22 4,400 52,810 -1.2
29/05/2012
1.24
 239,680 1.26 1.26 1.23 85,000 75,110 0.3
28/05/2012
1.26
 95,030 1.27 1.30 1.25 58,250 37,700 0.5
25/05/2012
1.27
 408,890 1.23 1.28 1.25 126,960 266,560 -3.5
24/05/2012
1.23
 601,740 1.25 1.25 1.21 71,080 452,020 -9.1
23/05/2012
1.25
 535,500 1.26 1.27 1.24 154,160 183,180 -0.7
22/05/2012
1.26
 196,600 1.26 1.27 1.25 162,830 33,580 3.2
21/05/2012
1.26
 407,080 1.22 1.27 1.22 170,070 246,140 -1.9
18/05/2012
1.22
 888,210 1.24 1.26 1.20 316,070 402,210 -2.0
17/05/2012
1.24
 549,650 1.25 1.28 1.23 260,200 152,080 2.7
16/05/2012
1.25
 822,540 1.27 1.29 1.25 171,150 490,240 -7.9
15/05/2012
1.27
 1,008,300 1.31 1.32 1.27 110,900 386,040 -6.9
14/05/2012
1.31
 771,150 1.38 1.38 1.31 53,880 202,150 -3.8
11/05/2012
1.38
 1,034,400 1.37 1.40 1.37 654,450 98,560 15.1
10/05/2012
1.37
 630,680 1.37 1.40 1.36 193,210 164,400 0.8
09/05/2012
1.37
 660,830 1.37 1.39 1.35 212,850 152,190 1.6
08/05/2012
1.37
 1,415,140 1.33 1.40 1.33 480,050 89,360 10.4
07/05/2012
1.33
 892,230 1.32 1.35 1.31 373,240 46,910 8.6
04/05/2012
1.32
 394,020 1.28 1.32 1.28 201,830 1,000 5.1
03/05/2012
1.28
 506,800 1.28 1.29 1.26 135,610 77,340 1.5
02/05/2012
1.28
 630,860 1.32 1.32 1.28 313,950 17,100 7.6
27/04/2012
1.32
 446,260 1.31 1.32 1.30 185,220 0 4.8
26/04/2012
1.31
 743,100 1.34 1.34 1.31 414,180 16,330 10.3
25/04/2012
1.34
 590,810 1.29 1.35 1.30 147,070 0 3.9
24/04/2012
1.29
 631,540 1.27 1.30 1.26 164,510 315,960 -3.8
23/04/2012
1.27
 490,140 1.27 1.31 1.26 42,490 120,120 -1.9
20/04/2012
1.27
 548,020 1.27 1.31 1.26 187,580 99,010 2.2

Chính sách bảo mật | Điều khoản sử dụng |