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
(2024-12-16) 		-0.80 -2.96% 298,358,200 -17,948,777 -476.0
25.55
27.35
26.20
2 tháng
(2024-11-18) 		0.40 1.55% 668,875,100 -36,813,922 -956.0
25.45
27.90
26.20
3 tháng
(2024-10-17) 		-1.05 -3.85% 1,071,540,300 -52,159,751 -1,360.0
25.45
27.90
26.20
6 tháng
(2024-07-19) 		-2 -7.09% 2,373,450,400 -181,029,785 -4,654.6
24.85
28.20
26.20
12 tháng
(2024-01-22) 		0.47 1.84% 5,240,968,100 -195,209,202 -5,092.4
24.85
29.60
26.20
24 tháng
(2023-01-27) 		6.65 34.05% 11,061,077,000 -81,285,166 -2,833.5
17.95
29.60
26.20
36 tháng
(2022-02-07) 		-3.42 -11.54% 17,479,150,900 -94,655,623 -5,686.1
11
35.16
26.20
60 tháng
(2020-02-11) 		16.43 168.26% 27,279,487,310 -637,252,094 -29,147.2
6.70
39.91
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2012
1.17
 412,710 1.19 1.19 1.17 122,500 1,830 2.8
23/03/2012
1.18
 486,730 1.17 1.19 1.17 96,970 132,540 -0.8
22/03/2012
1.18
 495,980 1.17 1.20 1.17 337,850 467,160 -3.0
21/03/2012
1.19
 1,049,380 1.20 1.22 1.17 463,600 578,120 -2.7
20/03/2012
1.16
 602,110 1.16 1.17 1.15 242,010 315,220 -1.7
19/03/2012
1.14
 871,300 1.12 1.16 1.11 281,300 412,530 -2.9
16/03/2012
1.12
 1,494,450 1.23 1.23 1.12 666,910 1,082,790 -9.3
15/03/2012
1.18
 1,114,900 1.13 1.18 1.09 742,270 1,103,610 -8.2
14/03/2012
1.13
 645,070 1.13 1.15 1.09 1,033,270 860,090 3.9
13/03/2012
1.13
 396,370 1.13 1.14 1.11 629,860 661,410 -0.7
12/03/2012
1.12
 551,660 1.17 1.17 1.11 749,500 539,710 4.7
09/03/2012
1.17
 1,305,980 1.18 1.18 1.12 806,190 663,530 3.3
08/03/2012
1.18
 1,247,170 1.20 1.22 1.18 415,690 665,360 -5.7
07/03/2012
1.24
 1,115,590 1.25 1.25 1.19 544,130 231,230 7.6
06/03/2012
1.22
 1,259,710 1.31 1.31 1.21 820,630 74,720 18.3
05/03/2012
1.26
 933,110 1.23 1.26 1.23 326,800 233,500 2.2
02/03/2012
1.21
 838,520 1.20 1.22 1.19 99,300 21,700 1.8
01/03/2012
1.18
 622,020 1.17 1.18 1.15 473,520 207,280 6.1
29/02/2012
1.17
 945,510 1.12 1.17 1.11 493,700 182,240 6.9
28/02/2012
1.14
 1,240,880 1.16 1.20 1.14 578,270 248,900 7.6
27/02/2012
1.20
 918,290 1.16 1.20 1.14 338,610 730 7.8
24/02/2012
1.14
 1,161,820 1.11 1.14 1.09 468,970 0 10.5
23/02/2012
1.09
 1,037,800 1.04 1.09 1.04 535,630 5,000 11.3
22/02/2012
1.04
 619,880 1.02 1.04 1.00 75,050 6,000 1.4
21/02/2012
0.99
 430,160 1.04 1.04 0.99 37,920 67,900 -0.6
20/02/2012
1.01
 476,570 1.00 1.01 0.98 19,600 0 0.4
17/02/2012
0.97
 146,360 0.98 0.98 0.96 73,240 6,390 1.3
16/02/2012
0.96
 277,570 0.97 0.98 0.95 55,130 11,500 0.8
15/02/2012
0.96
 251,370 0.99 0.99 0.95 118,890 7,190 2.1
14/02/2012
0.98
 357,950 0.94 0.98 0.94 102,890 12,500 1.7
13/02/2012
0.96
 484,800 0.99 0.99 0.96 165,730 0 3.1
10/02/2012
1.00
 450,870 1.04 1.04 1.00 237,600 1,000 4.7
09/02/2012
1.05
 549,920 1.02 1.07 1.01 339,930 800 6.9
08/02/2012
1.02
 584,090 1.00 1.02 0.99 239,280 0 4.7
07/02/2012
0.98
 563,860 0.98 0.99 0.97 218,890 31,000 3.6
06/02/2012
0.98
 493,020 0.95 0.98 0.93 152,660 17,330 2.5
03/02/2012
0.95
 1,220,550 0.98 0.99 0.95 669,510 1,000 12.9
02/02/2012
0.94
 415,290 0.92 0.94 0.92 129,790 190,140 -1.1
01/02/2012
0.90
 849,280 0.87 0.90 0.86 451,960 100,000 6.1
31/01/2012
0.86
 575,390 0.87 0.90 0.86 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.86
 255,400 0.86 0.86 0.83 168,450 116,000 0.9
20/01/2012
0.82
 364,300 0.82 0.83 0.81 189,170 1,400 3.3
19/01/2012
0.81
 223,760 0.79 0.81 0.78 64,620 63,540 0.0
18/01/2012
0.78
 121,110 0.78 0.78 0.77 25,340 0 0.4
17/01/2012
0.78
 183,320 0.78 0.79 0.77 24,990 10,640 0.2
16/01/2012
0.78
 207,260 0.77 0.80 0.77 56,900 11,550 0.8
13/01/2012
0.77
 172,050 0.78 0.78 0.76 103,820 80,000 0.4
12/01/2012
0.75
 482,410 0.73 0.75 0.73 357,010 105,000 4.1
11/01/2012
0.72
 142,340 0.74 0.74 0.72 2,100 69,000 -1.0
10/01/2012
0.72
 210,520 0.74 0.74 0.72 0 176,600 -2.8
09/01/2012
0.72
 187,210 0.72 0.73 0.70 1,310 136,100 -2.1
06/01/2012
0.72
 474,620 0.75 0.75 0.72 5,800 384,490 -5.9
05/01/2012
0.75
 345,840 0.77 0.77 0.74 100 217,910 -3.5
04/01/2012
0.77
 27,520 0.78 0.80 0.77 10 5,000 -0.1
03/01/2012
0.79
 57,960 0.78 0.81 0.78 1,000 39,850 -0.7
30/12/2011
0.81
 333,380 0.80 0.81 0.79 132,020 157,840 -0.4
29/12/2011
0.79
 88,340 0.79 0.79 0.78 49,670 8,400 0.7
28/12/2011
0.79
 197,620 0.74 0.79 0.74 30,690 20,000 0.2
27/12/2011
0.75
 412,440 0.77 0.79 0.75 50,780 278,850 -3.7
26/12/2011
0.79
 271,770 0.81 0.81 0.79 150 174,860 -3.0
23/12/2011
0.83
 59,450 0.82 0.83 0.81 800 17,230 -0.3
22/12/2011
0.84
 584,400 0.89 0.89 0.84 81,000 467,330 -7.1
21/12/2011
0.88
 325,690 0.89 0.90 0.88 59,880 303,200 -4.7
20/12/2011
0.89
 96,530 0.91 0.91 0.89 50,000 31,610 0.4
19/12/2011
0.90
 147,150 0.93 0.93 0.90 43,650 81,150 -0.7
16/12/2011
0.93
 752,850 0.91 0.94 0.90 604,570 223,900 7.8
15/12/2011
0.90
 258,480 0.87 0.90 0.86 201,230 2,270 3.8
14/12/2011
0.88
 328,320 0.88 0.88 0.87 260,560 110,530 2.9
13/12/2011
0.88
 227,740 0.87 0.89 0.87 143,890 4,550 2.7
12/12/2011
0.88
 273,590 0.89 0.89 0.88 74,020 0 1.4
09/12/2011
0.89
 360,910 0.92 0.92 0.89 2,800 12,530 -0.2
08/12/2011
0.92
 439,830 0.94 0.96 0.92 650 128,830 -2.6
07/12/2011
0.95
 240,590 0.95 0.96 0.94 77,050 5,940 1.5
06/12/2011
0.95
 677,390 0.94 0.98 0.94 255,500 49,700 4.3
05/12/2011
0.93
 419,320 0.90 0.93 0.90 0 164,710 -3.3
02/12/2011
0.89
 368,510 0.88 0.89 0.87 11,200 147,890 -2.6
01/12/2011
0.87
 60,590 0.89 0.89 0.87 0 0 0
30/11/2011
0.87
 398,670 0.89 0.90 0.87 124,200 75,010 0.9
29/11/2011
0.91
 157,550 0.92 0.92 0.90 68,200 0 1.3
28/11/2011
0.92
 443,270 0.93 0.95 0.92 1,890 145,980 -2.9
25/11/2011
0.92
 308,620 0.92 0.93 0.92 20,100 35,620 -0.3
24/11/2011
0.94
 758,200 0.92 0.95 0.91 284,740 30,500 5.2
23/11/2011
0.91
 673,170 0.89 0.91 0.88 455,760 3,700 8.8
22/11/2011
0.87
 301,650 0.85 0.88 0.85 62,980 0 1.2
21/11/2011
0.87
 267,910 0.87 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 0.93 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 1.00 1.00 0.95 18,000 119,360 -2.1
10/11/2011
0.98
 448,330 0.99 1.01 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 1.04 1.05 1.03 41,500 53,120 -0.3
07/11/2011
1.08
 412,980 1.12 1.12 1.08 86,860 71,060 0.4
04/11/2011
1.13
 81,710 1.14 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 1.20 1.20 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 1.29 1.29 1.24 12,080 1,370 0.3

Chính sách bảo mật | Điều khoản sử dụng |