CTCP Tập đoàn Hòa Phát (hpg)

26.20
0
(0%)
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)
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 1.51 1.51 1.46 144,300 294,420 -5.0
11/08/2010
1.53
 487,330 1.57 1.57 1.53 44,300 281,620 -8.3
10/08/2010
1.54
 509,940 1.58 1.58 1.52 6,750 249,420 -8.5
09/08/2010
1.59
 386,720 1.62 1.62 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 1.61 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 1.58 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 1.60 1.60 1.56 50,000 285,800 -8.4
29/07/2010
1.56
 472,220 1.56 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 1.64 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 1.68 1.70 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 1.69 1.71 1.69 115,450 4,240 4.3
16/07/2010
1.71
 176,920 1.73 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 1.72 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 1.72 1.72 1.69 89,210 1,950 3.4
08/07/2010
1.71
 161,800 1.74 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 1.80 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 1.79 1.82 1.79 165,190 2,900 6.7
29/06/2010
1.82
 285,000 1.83 1.83 1.82 217,060 116,860 4.2
28/06/2010
1.80
 186,510 1.80 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 1.81 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 1.82 1.82 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 1.84 1.84 1.82 219,720 117,640 4.3
14/06/2010
1.83
 161,540 1.83 1.83 1.82 57,320 1,680 2.3
11/06/2010
1.82
 88,710 1.85 1.85 1.82 243,480 216,390 1.1
10/06/2010
1.82
 122,590 1.78 1.82 1.78 57,010 16,260 1.7
09/06/2010
1.81
 285,370 1.81 1.84 1.81 86,700 130,890 -1.8
08/06/2010
1.82
 267,800 1.82 1.83 1.80 128,500 156,450 -1.1
07/06/2010
1.84
 341,410 1.77 1.84 1.77 228,720 113,820 4.8
04/06/2010
1.85
 165,550 1.82 1.85 1.82 49,840 76,270 -1.1
03/06/2010
1.85
 331,490 1.89 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 1.81 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 1.87 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 1.78 1.79 1.76 87,790 0 3.5
25/05/2010
1.74
 490,640 1.77 1.78 1.74 193,170 27,410 6.7
24/05/2010
1.78
 338,810 1.82 1.82 1.78 1,930 67,290 -2.7
21/05/2010
1.78
 377,000 1.78 1.85 1.78 65,410 39,060 1.1
20/05/2010
1.87
 256,780 1.78 1.87 1.78 62,920 940 2.6
19/05/2010
1.79
 458,670 1.81 1.82 1.78 55,100 139,140 -3.5
18/05/2010
1.85
 223,530 1.85 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 1.96 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 1.93 1.94 1.92 83,450 37,950 2.0
11/05/2010
1.97
 307,330 1.98 2.00 1.97 54,110 47,990 0
10/05/2010
1.97
 656,620 1.99 1.99 1.97 339,990 103,650 10.6
07/05/2010
2.00
 565,930 2.02 2.02 1.98 231,440 9,660 10.1
06/05/2010
2.04
 499,330 2.03 2.05 2.03 31,280 22,710 0.4
05/05/2010
2.04
 624,960 2.07 2.07 2.04 80,990 1,110 3.7
04/05/2010
2.09
 361,080 2.11 2.11 2.09 99,130 14,170 4.0
29/04/2010
2.10
 488,110 2.12 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 2.12 2.12 2.11 317,020 60,620 12.4
26/04/2010
2.02
 923,660 2.02 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 1.99 1.99 1.96 225,610 307,450 -5.5
20/04/2010
1.98
 267,520 1.99 1.99 1.96 88,230 10,560 5.2
19/04/2010
1.98
 327,330 1.99 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
15/04/2010
1.99
 572,700 1.98 1.99 1.96 324,550 12,110 21.1
14/04/2010
1.96
 410,790 1.98 1.98 1.95 217,350 10,600 13.9
13/04/2010
1.96
 606,100 1.96 1.98 1.96 174,850 35,300 9.4
12/04/2010
1.98
 395,000 1.99 1.99 1.96 114,150 70,730 2.9
09/04/2010
1.98
 501,430 1.98 2.01 1.96 210,030 15,830 13.2
08/04/2010
1.98
 420,120 1.98 1.99 1.96 181,100 56,550 8.4
07/04/2010
1.98
 484,850 1.98 1.99 1.95 188,090 55,000 9.0
06/04/2010
1.96
 896,310 1.99 2.01 1.96 289,450 85,500 13.9
05/04/2010
1.96
 642,470 1.93 1.96 1.92 153,870 6,160 9.8
02/04/2010
1.90
 442,760 1.89 1.90 1.86 240,320 17,000 14.4
01/04/2010
1.88
 474,730 1.86 1.88 1.83 175,550 80,000 6.1
31/03/2010
1.83
 580,860 1.86 1.86 1.83 115,450 175,000 -3.7
30/03/2010
1.86
 305,370 1.88 1.89 1.86 83,580 58,190 0
29/03/2010
1.88
 188,700 1.89 1.90 1.86 7,550 0 0.5
26/03/2010
1.88
 248,330 1.86 1.89 1.86 23,630 26,480 -0.2
25/03/2010
1.86
 419,770 1.89 1.89 1.85 52,780 1,500 3.3
24/03/2010
1.90
 406,220 1.93 1.93 1.88 21,400 4,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |