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)
28/10/2011
1.26
 395,430 1.24 1.26 1.23 45,000 1,000 1.2
27/10/2011
1.23
 53,360 1.24 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 1.20 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 1.23 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 1.23 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 1.26 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 1.28 1.28 1.26 115,000 65,160 1.4
06/10/2011
1.27
 572,170 1.26 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 1.27 1.27 1.26 16,570 79,710 -1.7
30/09/2011
1.28
 262,770 1.26 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 1.30 1.31 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 1.33 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 1.33 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 1.40 1.42 1.38 120,900 158,290 -1.1
12/09/2011
1.39
 674,470 1.41 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 1.39 1.44 1.39 147,490 250,280 -3.1
07/09/2011
1.38
 473,180 1.38 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 1.32 1.36 1.32 191,170 160,010 0.9
30/08/2011
1.34
 430,170 1.36 1.36 1.34 141,850 172,990 -0.9
29/08/2011
1.34
 459,310 1.32 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 1.32 1.32 1.30 132,000 184,000 -1.5
24/08/2011
1.30
 479,150 1.34 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 1.32 1.32 1.29 52,520 79,140 -0.7
18/08/2011
1.34
 211,380 1.32 1.34 1.31 138,030 1,400 3.9
17/08/2011
1.29
 151,760 1.26 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 1.27 1.27 1.23 20,000 100,650 -2.2
11/08/2011
1.24
 116,210 1.25 1.25 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 1.28 1.31 1.27 28,180 80,320 -1.5
08/08/2011
1.32
 221,440 1.32 1.37 1.32 51,160 164,790 -3.3
05/08/2011
1.37
 171,480 1.37 1.37 1.35 92,150 6,370 2.5
04/08/2011
1.36
 211,860 1.37 1.37 1.35 50,400 55,090 -0.1
03/08/2011
1.35
 214,640 1.35 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 1.39 1.39 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 1.32 1.36 1.32 59,690 950 1.7
22/07/2011
1.34
 50,940 1.35 1.35 1.33 0 25,000 -0.7
21/07/2011
1.34
 284,400 1.35 1.36 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
 153,980 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 1.37 1.37 1.34 59,500 30,860 0.8
13/07/2011
1.36
 189,150 1.38 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 1.41 1.41 1.38 8,470 0 0.3
06/07/2011
1.43
 59,450 1.46 1.46 1.43 31,930 0 1.0
05/07/2011
1.45
 110,250 1.46 1.47 1.45 1,000 0 0.0
04/07/2011
1.45
 311,340 1.40 1.45 1.35 250,000 127,570 3.7
01/07/2011
1.39
 181,930 1.40 1.42 1.38 21,100 1,860 0.6
30/06/2011
1.42
 153,710 1.43 1.46 1.40 58,490 47,030 0.4
29/06/2011
1.44
 85,680 1.48 1.48 1.43 39,310 43,990 -0.1
28/06/2011
1.46
 79,330 1.44 1.46 1.41 50 23,670 -0.7
27/06/2011
1.44
 233,660 1.47 1.49 1.44 100 125,340 -3.9
24/06/2011
1.47
 248,300 1.51 1.51 1.47 65,090 137,110 -2.3
23/06/2011
1.49
 129,890 1.48 1.51 1.48 60,000 34,120 0.8
22/06/2011
1.53
 168,910 1.53 1.53 1.51 137,640 44,760 3.1
21/06/2011
1.50
 48,170 1.46 1.53 1.46 18,870 1,760 0.6
20/06/2011
1.46
 145,450 1.52 1.52 1.46 28,000 66,390 -1.2
17/06/2011
1.47
 373,670 1.55 1.55 1.47 193,840 352,560 -5.1
16/06/2011
1.54
 189,240 1.57 1.57 1.54 77,590 75,730 0.1
15/06/2011
1.51
 178,270 1.53 1.55 1.51 72,370 82,420 -0.3
14/06/2011
1.55
 165,980 1.60 1.60 1.55 0 79,950 -2.7
13/06/2011
1.56
 127,690 1.55 1.57 1.55 20,100 80,270 -2.0
10/06/2011
1.57
 116,840 1.58 1.62 1.57 57,890 32,770 0.9

Chính sách bảo mật | Điều khoản sử dụng |