CTCP Tập đoàn Hòa Phát (hpg)

26.30
0.10
(0.38%)
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)
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 1.17 1.17 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 1.16 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 1.15 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 1.19 1.19 1.17 50,480 46,730 0.1
30/07/2012
1.17
 98,300 1.14 1.17 1.14 17,550 51,100 -0.7
27/07/2012
1.17
 92,930 1.19 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 1.19 1.20 1.18 2,980 0 0.1
20/07/2012
1.17
 330,880 1.21 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 1.20 1.20 1.17 52,000 70,730 -0.4
17/07/2012
1.18
 701,590 1.16 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 1.12 1.17 1.12 1,600 90,000 -2.0
10/07/2012
1.15
 346,170 1.15 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 1.22 1.22 1.18 0 61,950 -1.4
05/07/2012
1.19
 59,950 1.19 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 1.25 1.25 1.22 10,000 0 0.2
28/06/2012
1.22
 60,440 1.22 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 1.22 1.23 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 1.22 1.24 1.22 38,720 0 0.9
21/06/2012
1.24
 78,090 1.21 1.24 1.21 18,290 33,170 -0.3
20/06/2012
1.24
 82,290 1.23 1.25 1.23 23,000 56,720 -0.8
19/06/2012
1.24
 195,360 1.25 1.27 1.24 659,644 649,434 0.2
18/06/2012
1.27
 145,550 1.25 1.29 1.25 792,250 711,000 2.0
15/06/2012
1.26
 845,890 1.23 1.26 1.21 766,720 224,760 13.3
14/06/2012
1.20
 308,650 1.22 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 1.24 1.24 1.22 17,400 35,010 -0.4
08/06/2012
1.22
 153,760 1.26 1.26 1.22 0 8,570 -0.2
07/06/2012
1.23
 331,110 1.19 1.24 1.19 16,210 205,720 -4.5
06/06/2012
1.20
 336,910 1.20 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 1.18 1.21 1.17 60,600 361,620 -7.0
01/06/2012
1.22
 317,420 1.23 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 1.23 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 1.28 1.28 1.25 126,960 266,560 -3.5
24/05/2012
1.23
 601,740 1.22 1.25 1.21 71,080 452,020 -9.1
23/05/2012
1.25
 535,500 1.27 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 1.26 1.26 1.20 316,070 402,210 -2.0
17/05/2012
1.24
 549,650 1.23 1.28 1.23 260,200 152,080 2.7
16/05/2012
1.25
 822,540 1.29 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 1.36 1.40 1.36 193,210 164,400 0.8
09/05/2012
1.37
 660,830 1.38 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 1.32 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 1.32 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
19/04/2012
1.27
 1,440,650 1.28 1.32 1.27 532,590 291,490 6.0
18/04/2012
1.31
 2,177,160 1.35 1.36 1.30 458,570 253,430 5.4
17/04/2012
1.35
 1,531,390 1.36 1.38 1.33 488,600 150,500 9.0
16/04/2012
1.37
 661,150 1.31 1.37 1.30 79,480 82,700 -0.0
13/04/2012
1.31
 1,362,440 1.33 1.34 1.31 276,160 382,130 -2.7
12/04/2012
1.32
 2,040,120 1.32 1.32 1.30 292,200 502,950 -5.5
11/04/2012
1.26
 2,889,250 1.22 1.26 1.21 441,680 362,810 1.8
10/04/2012
1.20
 841,980 1.17 1.22 1.17 307,130 66,560 5.7
09/04/2012
1.18
 644,600 1.20 1.22 1.18 56,650 197,500 -3.2
06/04/2012
1.18
 338,470 1.22 1.22 1.18 7,810 25,500 -0.4
05/04/2012
1.20
 682,420 1.17 1.23 1.17 102,600 107,800 -0.2
04/04/2012
1.17
 383,960 1.20 1.20 1.17 290,910 73,010 5.0
03/04/2012
1.19
 359,930 1.19 1.19 1.18 222,120 11,790 4.9
30/03/2012
1.18
 685,020 1.17 1.19 1.17 331,690 4,190 7.6
29/03/2012
1.16
 438,730 1.16 1.17 1.16 482,300 217,110 6.1
28/03/2012
1.16
 282,250 1.15 1.17 1.15 141,390 31,850 2.5
27/03/2012
1.17
 964,010 1.17 1.18 1.16 478,970 85,030 9.1

Chính sách bảo mật | Điều khoản sử dụng |