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
(2024-08-20) 		-0.55 -2.13% 381,054,200 -77,994,656 -1,998.2
24.85
26.15
25.25
2 tháng
(2024-07-22) 		-2.80 -9.98% 803,484,200 -125,133,554 -3,213.4
24.85
28.05
25.25
3 tháng
(2024-06-21) 		-3.80 -13.08% 1,189,081,100 -138,306,441 -3,590.8
24.85
29.05
25.25
6 tháng
(2024-03-25) 		-2.20 -8.03% 2,553,509,000 -151,457,898 -3,983.0
24.85
29.60
25.25
12 tháng
(2023-09-25) 		1.61 6.83% 5,635,167,400 -151,801,910 -4,037.5
20.73
29.60
25.25
24 tháng
(2022-09-30) 		5.98 31.01% 12,246,603,600 62,754,302 205.8
11
29.60
25.25
36 tháng
(2021-10-05) 		-12.80 -33.64% 17,754,389,400 -145,908,165 -9,520.2
11
39.91
25.25
60 tháng
(2019-10-16) 		16.44 186.45% 26,157,843,860 -553,668,531 -27,051.2
6.70
39.91
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
0.87
 301,650 0.87 0.88 0.85 62,980 0 1.2
21/11/2011
0.87
 267,910 0.88 0.88 0.87 150,000 56,760 1.7
18/11/2011
0.88
 257,200 0.90 0.90 0.87 50,880 30,280 0.4
17/11/2011
0.90
 319,240 0.91 0.93 0.90 165,960 133,610 0.6
16/11/2011
0.91
 705,360 0.88 0.91 0.88 191,760 251,170 -1.1
15/11/2011
0.88
 609,680 0.93 0.94 0.88 92,700 195,800 -2.0
14/11/2011
0.93
 389,520 0.95 0.95 0.92 115,280 153,740 -0.8
11/11/2011
0.95
 94,800 0.98 1.00 0.95 18,000 119,360 -2.1
10/11/2011
0.98
 448,330 1.03 1.03 0.98 75,280 12,500 1.3
09/11/2011
1.03
 148,890 1.05 1.06 1.02 28,100 27,670 0.0
08/11/2011
1.05
 783,310 1.08 1.08 1.03 41,500 53,120 -0.3
07/11/2011
1.08
 412,980 1.13 1.13 1.08 86,860 71,060 0.4
04/11/2011
1.13
 81,710 1.15 1.16 1.13 300 24,000 -0.6
03/11/2011
1.15
 325,530 1.16 1.17 1.13 51,600 94,000 -1.0
02/11/2011
1.16
 451,860 1.21 1.21 1.16 40,100 310,670 -6.9
01/11/2011
1.21
 199,600 1.24 1.24 1.20 5,000 50,000 -1.2
31/10/2011
1.24
 100,100 1.26 1.29 1.24 12,080 1,370 0.3
28/10/2011
1.26
 395,430 1.23 1.26 1.23 45,000 1,000 1.2
27/10/2011
1.23
 53,360 1.23 1.24 1.23 17,060 3,500 0.4
26/10/2011
1.23
 153,420 1.21 1.23 1.21 104,640 7,660 2.6
25/10/2011
1.21
 194,200 1.22 1.22 1.20 80,210 122,490 -1.1
24/10/2011
1.22
 64,290 1.23 1.24 1.22 45,460 45,460 0.0
21/10/2011
1.23
 160,190 1.22 1.24 1.22 171,220 272,200 -2.7
20/10/2011
1.22
 175,790 1.23 1.23 1.22 10,000 50,500 -1.1
19/10/2011
1.23
 267,060 1.24 1.24 1.23 25,000 191,490 -4.4
18/10/2011
1.24
 232,150 1.24 1.24 1.23 190,800 151,500 1.0
17/10/2011
1.24
 215,580 1.25 1.25 1.24 117,980 151,500 -0.9
14/10/2011
1.25
 116,320 1.24 1.26 1.25 109,720 119,440 -0.3
13/10/2011
1.24
 509,180 1.25 1.25 1.24 70,590 2,500 1.8
12/10/2011
1.25
 305,020 1.26 1.26 1.25 130,000 0 3.5
11/10/2011
1.26
 148,300 1.27 1.27 1.26 126,150 24,470 2.8
10/10/2011
1.27
 318,000 1.27 1.27 1.26 118,050 0 3.2
07/10/2011
1.27
 209,570 1.27 1.28 1.26 115,000 65,160 1.4
06/10/2011
1.27
 572,170 1.27 1.28 1.26 136,000 459,440 -8.9
05/10/2011
1.27
 182,120 1.27 1.28 1.27 40,000 81,680 -1.1
04/10/2011
1.27
 450,790 1.26 1.28 1.26 11,000 272,120 -7.2
03/10/2011
1.26
 232,620 1.28 1.28 1.26 16,570 79,710 -1.7
30/09/2011
1.28
 262,770 1.27 1.29 1.26 74,720 43,000 0.9
29/09/2011
1.27
 229,640 1.28 1.28 1.27 66,570 60,000 0.2
28/09/2011
1.28
 245,930 1.27 1.30 1.27 100 157,760 -4.4
27/09/2011
1.27
 414,090 1.28 1.30 1.27 16,770 247,880 -6.4
26/09/2011
1.28
 518,040 1.30 1.30 1.28 57,390 384,610 -9.1
23/09/2011
1.30
 212,030 1.33 1.33 1.30 60,000 74,800 -0.4
22/09/2011
1.33
 250,190 1.30 1.33 1.29 96,650 224,050 -3.6
21/09/2011
1.30
 331,140 1.32 1.33 1.30 69,550 188,240 -3.3
20/09/2011
1.32
 357,540 1.34 1.34 1.32 114,590 108,440 0.2
19/09/2011
1.34
 315,610 1.29 1.34 1.29 76,930 530 2.2
16/09/2011
1.29
 956,270 1.32 1.32 1.29 166,630 833,090 -18.7
15/09/2011
1.32
 496,330 1.34 1.35 1.31 109,840 391,340 -8.0
14/09/2011
1.34
 552,160 1.40 1.40 1.34 148,630 145,390 0.1
13/09/2011
1.40
 429,130 1.39 1.42 1.38 120,900 158,290 -1.1
12/09/2011
1.39
 674,470 1.42 1.43 1.38 292,300 244,100 1.5
09/09/2011
1.42
 348,310 1.41 1.46 1.39 135,880 3,810 4.1
08/09/2011
1.41
 932,160 1.38 1.44 1.39 147,490 250,280 -3.1
07/09/2011
1.38
 473,180 1.36 1.38 1.37 128,630 167,610 -1.2
06/09/2011
1.36
 510,330 1.37 1.39 1.35 293,010 240,750 1.5
05/09/2011
1.37
 836,250 1.35 1.41 1.34 83,900 349,280 -7.8
01/09/2011
1.35
 398,520 1.35 1.36 1.34 83,990 151,500 -2.0
31/08/2011
1.35
 466,520 1.34 1.36 1.32 191,170 160,010 0.9
30/08/2011
1.34
 430,170 1.34 1.36 1.34 141,850 172,990 -0.9
29/08/2011
1.34
 459,310 1.29 1.35 1.30 58,550 46,050 0.4
26/08/2011
1.29
 388,260 1.30 1.30 1.29 160,000 211,090 -1.4
25/08/2011
1.30
 239,280 1.30 1.32 1.30 132,000 184,000 -1.5
24/08/2011
1.30
 479,150 1.33 1.35 1.30 220,290 344,330 -3.5
23/08/2011
1.33
 241,360 1.34 1.35 1.32 127,130 124,200 0.1
22/08/2011
1.34
 334,740 1.29 1.35 1.29 100,000 156,290 -1.6
19/08/2011
1.29
 148,250 1.34 1.34 1.29 52,520 79,140 -0.7
18/08/2011
1.34
 211,380 1.29 1.34 1.31 138,030 1,400 3.9
17/08/2011
1.29
 151,760 1.25 1.30 1.26 55,020 62,070 -0.2
16/08/2011
1.25
 103,010 1.24 1.27 1.24 21,060 60,300 -1.1
15/08/2011
1.24
 40,000 1.24 1.24 1.23 0 12,210 -0.3
12/08/2011
1.24
 148,290 1.24 1.27 1.23 20,000 100,650 -2.2
11/08/2011
1.24
 116,210 1.26 1.26 1.23 41,200 54,690 -0.4
10/08/2011
1.26
 182,580 1.27 1.30 1.26 30,200 142,250 -3.1
09/08/2011
1.27
 218,700 1.32 1.32 1.27 28,180 80,320 -1.5
08/08/2011
1.32
 221,440 1.37 1.37 1.32 51,160 164,790 -3.3
05/08/2011
1.37
 171,480 1.36 1.37 1.35 92,150 6,370 2.5
04/08/2011
1.36
 211,860 1.35 1.37 1.35 50,400 55,090 -0.1
03/08/2011
1.35
 214,640 1.37 1.37 1.33 101,080 5,630 2.8
02/08/2011
1.37
 157,470 1.37 1.37 1.36 100,160 0 2.9
01/08/2011
1.37
 58,620 1.40 1.40 1.37 72,640 34,140 1.1
29/07/2011
1.40
 195,130 1.37 1.40 1.36 141,880 17,070 3.7
28/07/2011
1.37
 154,810 1.37 1.38 1.37 50,200 1,000 1.5
27/07/2011
1.37
 97,730 1.35 1.37 1.35 124,590 84,000 1.2
26/07/2011
1.35
 181,720 1.35 1.36 1.35 108,300 50,000 1.7
25/07/2011
1.35
 98,560 1.34 1.36 1.32 59,690 950 1.7
22/07/2011
1.34
 50,940 1.34 1.35 1.33 0 25,000 -0.7
21/07/2011
1.34
 284,400 1.40 1.40 1.34 25,040 30,000 -0.1
20/07/2011
1.40
 165,880 1.33 1.40 1.33 104,940 0 3.1
19/07/2011
1.33
 56,110 1.34 1.34 1.33 25,530 1,500 0.7
18/07/2011
1.34
 15,398 1.33 1.34 1.32 99,500 530 2.8
15/07/2011
1.33
 106,070 1.35 1.35 1.33 45,350 53,170 -0.2
14/07/2011
1.35
 123,960 1.36 1.37 1.34 59,500 30,860 0.8
13/07/2011
1.36
 189,150 1.34 1.39 1.34 147,110 113,710 1.0
12/07/2011
1.34
 222,360 1.37 1.37 1.33 35,960 69,220 -1.0
11/07/2011
1.37
 60,400 1.37 1.39 1.37 19,700 0 0.6
08/07/2011
1.37
 238,330 1.40 1.40 1.37 93,810 81,030 0.4
07/07/2011
1.40
 88,350 1.43 1.43 1.38 8,470 0 0.3
06/07/2011
1.43
 59,450 1.45 1.46 1.43 31,930 0 1.0
05/07/2011
1.45
 110,250 1.45 1.47 1.45 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |