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)
09/09/2010
1.71
 286,720 1.71 1.76 1.70 96,880 4,380 3.6
08/09/2010
1.71
 262,380 1.70 1.71 1.65 124,500 13,580 4.3
07/09/2010
1.70
 386,300 1.76 1.76 1.69 62,850 24,310 1.5
06/09/2010
1.76
 503,290 1.76 1.84 1.75 187,460 262,270 -3.0
01/09/2010
1.76
 676,620 1.69 1.76 1.69 457,080 26,450 16.9
31/08/2010
1.69
 832,260 1.61 1.69 1.63 600,050 2,450 22.8
30/08/2010
1.61
 508,820 1.54 1.61 1.59 227,200 162,480 2.4
27/08/2010
1.54
 378,340 1.54 1.59 1.49 192,790 115,070 2.7
26/08/2010
1.54
 396,840 1.50 1.54 1.50 330,120 202,720 4.4
25/08/2010
1.50
 340,680 1.54 1.54 1.49 139,000 71,230 2.3
24/08/2010
1.54
 441,830 1.59 1.59 1.53 139,500 237,460 -3.4
23/08/2010
1.59
 311,410 1.58 1.59 1.56 261,380 158,930 3.7
20/08/2010
1.58
 179,980 1.53 1.58 1.52 125,000 29,590 3.4
19/08/2010
1.53
 189,520 1.54 1.54 1.51 53,660 45,910 0.3
18/08/2010
1.54
 378,740 1.55 1.55 1.53 150,840 107,330 1.5
17/08/2010
1.55
 241,000 1.57 1.57 1.54 111,150 35,180 2.7
16/08/2010
1.57
 382,810 1.49 1.57 1.50 114,050 143,270 -1.0
13/08/2010
1.49
 544,240 1.46 1.49 1.42 151,840 169,260 -0.6
12/08/2010
1.46
 617,570 1.53 1.53 1.46 144,300 294,420 -5.0
11/08/2010
1.53
 487,330 1.54 1.57 1.53 44,300 281,620 -8.3
10/08/2010
1.54
 509,940 1.59 1.59 1.52 6,750 249,420 -8.5
09/08/2010
1.59
 386,720 1.63 1.63 1.57 109,640 55,810 2.0
06/08/2010
1.63
 317,880 1.60 1.63 1.58 57,560 142,660 -3.1
05/08/2010
1.60
 145,120 1.62 1.63 1.60 21,900 20,250 0.1
04/08/2010
1.62
 432,320 1.60 1.62 1.59 200,120 206,390 -0.2
03/08/2010
1.60
 504,480 1.57 1.63 1.58 85,500 7,420 2.9
02/08/2010
1.57
 266,850 1.57 1.58 1.56 400 188,110 -6.7
30/07/2010
1.57
 438,740 1.56 1.60 1.56 50,000 285,800 -8.4
29/07/2010
1.56
 472,220 1.61 1.61 1.56 11,700 391,010 -13.6
28/07/2010
1.61
 318,900 1.64 1.65 1.61 40,200 168,210 -4.7
27/07/2010
1.64
 476,650 1.67 1.67 1.64 120,600 24,310 3.6
26/07/2010
1.67
 166,160 1.67 1.67 1.64 111,470 23,420 3.3
23/07/2010
1.67
 260,170 1.68 1.68 1.67 70,000 47,000 0.9
22/07/2010
1.68
 114,970 1.69 1.69 1.68 43,000 39,230 0.1
21/07/2010
1.69
 193,420 1.71 1.71 1.68 10 0 0.0
20/07/2010
1.71
 166,700 1.71 1.71 1.70 6,200 79,820 -2.9
19/07/2010
1.71
 229,210 1.71 1.71 1.69 115,450 4,240 4.3
16/07/2010
1.71
 176,920 1.71 1.73 1.71 66,250 0 2.6
15/07/2010
1.71
 177,430 1.72 1.74 1.71 9,800 11,400 -0.1
14/07/2010
1.72
 273,770 1.76 1.76 1.72 104,750 400 4.1
13/07/2010
1.76
 358,710 1.71 1.78 1.71 179,500 102,150 3.1
12/07/2010
1.71
 271,470 1.71 1.71 1.70 87,480 48,880 1.5
09/07/2010
1.71
 264,450 1.71 1.72 1.69 89,210 1,950 3.4
08/07/2010
1.71
 161,800 1.72 1.75 1.71 22,110 25,090 -0.1
07/07/2010
1.72
 120,370 1.76 1.77 1.72 40,210 26,150 0.6
06/07/2010
1.76
 213,890 1.80 1.80 1.76 193,530 100,870 3.7
05/07/2010
1.80
 274,180 1.78 1.80 1.78 170,480 195,940 -1.0
02/07/2010
1.78
 378,360 1.79 1.80 1.78 174,500 180,510 -0.2
01/07/2010
1.79
 71,850 1.82 1.82 1.79 58,400 10,100 2.0
30/06/2010
1.82
 196,340 1.82 1.82 1.79 165,190 2,900 6.7
29/06/2010
1.82
 285,000 1.80 1.83 1.82 217,060 116,860 4.2
28/06/2010
1.80
 186,510 1.81 1.82 1.80 114,380 58,100 2.3
25/06/2010
1.81
 247,430 1.82 1.82 1.81 213,150 83,200 5.4
24/06/2010
1.82
 242,340 1.82 1.83 1.82 226,260 178,200 2.0
23/06/2010
1.82
 91,440 1.82 1.82 1.82 83,290 12,000 3.0
22/06/2010
1.82
 262,430 1.82 1.82 1.81 206,160 122,110 3.5
21/06/2010
1.82
 253,020 1.82 1.82 1.81 83,160 315,940 -9.6
18/06/2010
1.82
 546,880 1.82 1.82 1.80 193,530 604,840 -17.0
17/06/2010
1.82
 249,480 1.83 1.83 1.81 224,520 303,270 -3.3
16/06/2010
1.83
 233,890 1.84 1.84 1.83 67,890 304,880 -9.9
15/06/2010
1.84
 279,590 1.83 1.84 1.82 219,720 117,640 4.3
14/06/2010
1.83
 161,540 1.82 1.83 1.82 57,320 1,680 2.3
11/06/2010
1.82
 88,710 1.82 1.85 1.82 243,480 216,390 1.1
10/06/2010
1.82
 122,590 1.81 1.82 1.78 57,010 16,260 1.7
09/06/2010
1.81
 285,370 1.82 1.84 1.81 86,700 130,890 -1.8
08/06/2010
1.82
 267,800 1.84 1.84 1.80 128,500 156,450 -1.1
07/06/2010
1.84
 341,410 1.85 1.85 1.77 228,720 113,820 4.8
04/06/2010
1.85
 165,550 1.85 1.85 1.82 49,840 76,270 -1.1
03/06/2010
1.85
 331,490 1.85 1.89 1.85 193,210 110,290 3.5
02/06/2010
1.85
 278,700 1.85 1.85 1.84 84,180 66,070 0.8
01/06/2010
1.85
 145,940 1.84 1.85 1.81 56,700 12,890 1.8
31/05/2010
1.84
 270,000 1.85 1.85 1.83 107,490 29,390 3.3
28/05/2010
1.85
 288,170 1.79 1.87 1.77 94,420 28,400 2.8
27/05/2010
1.79
 300,120 1.79 1.80 1.78 130,000 2,070 5.2
26/05/2010
1.79
 205,260 1.74 1.79 1.76 87,790 0 3.5
25/05/2010
1.74
 490,640 1.78 1.78 1.74 193,170 27,410 6.7
24/05/2010
1.78
 338,810 1.78 1.82 1.78 1,930 67,290 -2.7
21/05/2010
1.78
 377,000 1.87 1.87 1.78 65,410 39,060 1.1
20/05/2010
1.87
 256,780 1.79 1.87 1.78 62,920 940 2.6
19/05/2010
1.79
 458,670 1.85 1.85 1.78 55,100 139,140 -3.5
18/05/2010
1.85
 223,530 1.87 1.87 1.85 28,150 1,300 1.1
17/05/2010
1.87
 252,040 1.93 1.93 1.87 55,700 113,790 -2.5
14/05/2010
1.93
 166,660 1.93 1.96 1.93 83,110 20 3.7
13/05/2010
1.93
 228,970 1.93 1.95 1.93 51,020 300 2.2
12/05/2010
1.93
 361,210 1.97 1.97 1.92 83,450 37,950 2.0
11/05/2010
1.97
 307,330 1.97 2.00 1.97 54,110 47,990 0
10/05/2010
1.97
 656,620 2.00 2.00 1.97 339,990 103,650 10.6
07/05/2010
2.00
 565,930 2.04 2.04 1.98 231,440 9,660 10.1
06/05/2010
2.04
 499,330 2.04 2.05 2.03 31,280 22,710 0.4
05/05/2010
2.04
 624,960 2.09 2.09 2.04 80,990 1,110 3.7
04/05/2010
2.09
 361,080 2.10 2.11 2.09 99,130 14,170 4.0
29/04/2010
2.10
 488,110 2.13 2.13 2.10 96,210 4,510 4.4
28/04/2010
2.13
 1,065,180 2.12 2.15 2.12 472,310 47,000 20.6
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/04/2010
2.12
 2,002,680 2.02 2.12 2.11 317,020 60,620 12.4
26/04/2010
2.02
 923,660 2.01 2.04 2.01 428,800 12,350 28.7
22/04/2010
2.01
 746,300 1.98 2.02 1.96 306,930 7,680 20.5
21/04/2010
1.98
 579,670 1.98 1.99 1.96 225,610 307,450 -5.5
20/04/2010
1.98
 267,520 1.98 1.99 1.96 88,230 10,560 5.2
19/04/2010
1.98
 327,330 1.98 2.01 1.98 25,320 22,660 0.2
16/04/2010
1.98
 296,860 1.99 1.99 1.98 70,000 103,740 -2.3

Chính sách bảo mật | Điều khoản sử dụng |