CTCP Tập đoàn Hòa Phát (hpg)

25.70
0.45
(1.78%)
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)
18/11/2009
2.05
 938,130 1.96 2.05 1.95 126,690 52,550 0
17/11/2009
1.96
 662,490 1.98 2.01 1.95 17,680 500 0
16/11/2009
1.98
 662,860 2.04 2.05 1.98 84,150 20,740 0
13/11/2009
2.04
 1,298,010 1.99 2.04 1.95 676,020 162,670 0
12/11/2009
1.99
 1,490,540 1.92 2.01 1.92 59,020 100 0
11/11/2009
1.92
 1,003,180 1.83 1.92 1.80 68,630 1,100 0
10/11/2009
1.83
 1,349,750 1.90 1.92 1.82 134,160 5,200 0
09/11/2009
1.90
 863,630 1.99 1.99 1.90 76,060 16,010 0
06/11/2009
1.99
 1,019,470 2.04 2.08 1.99 19,270 0 0
05/11/2009
2.04
 1,504,470 2.02 2.07 1.99 80,180 281,140 0
04/11/2009
2.02
 1,363,890 2.07 2.11 1.99 47,270 29,800 0
03/11/2009
2.07
 2,877,530 2.15 2.15 2.05 215,970 548,520 0
02/11/2009
2.15
 1,329,940 2.26 2.26 2.15 133,800 115,890 0
30/10/2009
2.26
 1,799,490 2.26 2.31 2.23 7,550 175,100 0
29/10/2009
2.26
 3,021,360 2.30 2.30 2.20 36,840 211,600 0
28/10/2009
2.30
 1,007,300 2.33 2.34 2.29 32,050 5,220 0
27/10/2009
2.33
 2,253,900 2.37 2.37 2.26 264,420 2,630 0
26/10/2009
2.37
 1,987,380 2.39 2.48 2.36 115,010 99,160 0
23/10/2009
2.39
 3,326,630 2.34 2.46 2.39 488,010 283,680 0
22/10/2009
2.34
 2,444,950 2.24 2.34 2.31 90,010 212,320 0
21/10/2009
2.24
 1,769,760 2.20 2.24 2.18 563,110 187,990 0
20/10/2009
2.20
 1,193,130 2.15 2.21 2.18 407,120 28,700 0
19/10/2009
2.15
 1,058,700 2.15 2.18 2.14 288,510 32,910 0
16/10/2009
2.15
 1,699,760 2.21 2.23 2.15 245,480 132,650 0
15/10/2009
2.21
 1,985,730 2.17 2.26 2.20 666,830 101,010 0
14/10/2009
2.17
 1,594,380 2.10 2.20 2.10 441,970 20,070 0
13/10/2009
2.10
 802,630 2.15 2.15 2.10 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
2.15
 2,136,880 2.07 2.17 2.08 113,960 25,790 0
09/10/2009
2.07
 754,780 2.04 2.08 2.04 58,980 1,000 0
08/10/2009
2.04
 692,310 2.04 2.05 2.01 53,160 2,400 0
07/10/2009
2.04
 1,175,660 1.95 2.04 1.96 56,600 4,290 0
06/10/2009
1.95
 881,250 1.95 1.98 1.94 44,520 8,100 0
05/10/2009
1.95
 1,168,410 1.96 2.01 1.94 10,000 65,380 0
02/10/2009
1.96
 2,132,700 2.02 2.02 1.92 117,040 103,800 0
01/10/2009
2.02
 1,161,970 2.07 2.08 2.02 11,900 7,300 0
30/09/2009
2.07
 879,360 2.09 2.11 2.07 43,630 82,440 0
29/09/2009
2.09
 1,876,300 2.08 2.11 2.07 14,180 327,140 0
28/09/2009
2.08
 1,801,270 2.09 2.12 2.08 55,770 418,070 0
25/09/2009
2.09
 1,434,430 2.11 2.12 2.08 22,400 85,550 0
24/09/2009
2.11
 1,703,610 2.14 2.17 2.09 22,930 298,190 0
23/09/2009
2.14
 2,862,390 2.08 2.18 2.12 64,930 376,350 0
22/09/2009
2.08
 2,063,940 2.08 2.14 2.08 113,690 535,770 0
21/09/2009
2.08
 3,473,740 1.99 2.08 2.04 28,380 1,253,000 0
18/09/2009
1.99
 1,041,030 1.99 2.01 1.98 62,430 404,190 0
17/09/2009
1.99
 1,239,650 1.99 2.01 1.96 57,740 404,740 0
16/09/2009
1.99
 1,508,880 2.02 2.04 1.99 116,600 736,960 0
15/09/2009
2.02
 1,499,430 2.04 2.05 1.99 25,060 116,720 0
14/09/2009
2.04
 1,261,790 2.05 2.07 2.02 65,200 666,260 0
11/09/2009
2.05
 1,125,240 2.08 2.09 2.05 223,990 250,000 0
10/09/2009
2.08
 940,690 2.11 2.12 2.07 72,250 388,570 0
09/09/2009
2.11
 2,937,040 2.02 2.12 2.07 226,980 440,040 0
08/09/2009
2.02
 1,052,940 1.94 2.02 1.96 188,360 228,500 0
07/09/2009
1.94
 864,620 1.95 1.95 1.88 96,810 67,540 0
04/09/2009
1.95
 992,060 1.99 2.01 1.95 118,370 19,620 0
03/09/2009
1.99
 715,120 2.01 2.02 1.98 300,000 7,440 0
02/09/2009
2.01
 0 2.01 2.01 2.01 0 0 0
01/09/2009
2.01
 1,055,280 2.01 2.02 1.99 186,310 200,550 0
31/08/2009
2.01
 1,464,500 2.02 2.05 2.01 144,400 437,810 0
28/08/2009
2.02
 605,860 1.99 2.02 1.99 255,810 22,000 0
27/08/2009
1.99
 720,670 2.01 2.02 1.99 224,970 2,180 0
26/08/2009
2.01
 914,610 2.01 2.04 1.99 211,400 59,280 0
25/08/2009
2.01
 978,780 2.04 2.05 2.01 379,090 360,470 0
24/08/2009
2.04
 1,032,460 2.01 2.05 2.01 168,530 25,810 0
21/08/2009
2.01
 1,463,830 2.01 2.08 2.01 241,480 300 0
20/08/2009
2.01
 747,250 2.01 2.02 1.99 193,520 1,010 0
19/08/2009
2.01
 782,570 1.95 2.01 1.96 72,000 16,510 0
18/08/2009
1.95
 1,184,350 1.95 1.98 1.92 89,260 50,470 0
17/08/2009
1.95
 1,338,920 1.98 1.98 1.94 227,350 209,850 0
14/08/2009
1.98
 1,330,390 2.01 2.01 1.96 382,920 167,000 0
13/08/2009
2.01
 1,365,350 1.98 2.02 1.98 583,000 10,700 0
12/08/2009
1.98
 1,159,280 1.95 2.01 1.95 212,010 4,110 0
11/08/2009
1.95
 1,717,240 1.86 1.95 1.85 84,300 30,000 0
10/08/2009
1.86
 1,247,550 1.79 1.88 1.81 223,340 22,500 0
07/08/2009
1.79
 1,077,290 1.76 1.79 1.76 267,320 31,800 0
06/08/2009
1.76
 1,700,250 1.76 1.81 1.76 613,770 213,000 0
05/08/2009
1.76
 1,138,690 1.73 1.76 1.70 439,600 169,000 0
04/08/2009
1.73
 1,020,380 1.70 1.73 1.70 253,480 61,290 0
03/08/2009
1.70
 671,750 1.72 1.73 1.69 155,590 120,000 0
31/07/2009
1.72
 1,044,120 1.65 1.72 1.66 322,990 0 0
30/07/2009
1.65
 678,040 1.68 1.68 1.62 63,900 0 0
29/07/2009
1.68
 965,360 1.70 1.75 1.68 368,060 1,000 0
28/07/2009
1.70
 1,137,800 1.78 1.78 1.69 266,810 11,860 0
27/07/2009
1.78
 2,731,330 1.72 1.79 1.70 554,870 258,600 0
24/07/2009
1.72
 793,230 1.65 1.72 1.72 149,250 3,000 0
23/07/2009
1.65
 899,630 1.59 1.65 1.57 249,850 600 0
22/07/2009
1.59
 682,720 1.56 1.60 1.56 452,400 5,000 0
21/07/2009
1.56
 566,010 1.55 1.59 1.55 159,500 1,000 0
20/07/2009
1.55
 437,790 1.59 1.59 1.53 155,690 13,640 0
17/07/2009
1.59
 472,240 1.59 1.62 1.57 0 0 0
16/07/2009
1.59
 569,320 1.57 1.62 1.57 270,220 3,550 0
15/07/2009
1.57
 425,680 1.55 1.60 1.56 196,200 51,200 0
14/07/2009
1.55
 697,720 1.56 1.56 1.52 135,800 160,860 0
13/07/2009
1.56
 637,410 1.60 1.60 1.55 52,830 200 0
10/07/2009
1.60
 789,030 1.65 1.65 1.59 201,710 110,230 0
09/07/2009
1.65
 553,520 1.63 1.66 1.62 291,030 18,430 0
08/07/2009
1.63
 766,510 1.63 1.65 1.62 476,000 40,330 0
07/07/2009
1.63
 841,980 1.66 1.68 1.62 208,400 115,300 0
06/07/2009
1.66
 1,281,640 1.59 1.66 1.60 294,200 6,000 0
03/07/2009
1.59
 753,950 1.57 1.59 1.55 89,050 0 0
02/07/2009
1.57
 1,068,280 1.52 1.59 1.52 287,540 134,580 0

Chính sách bảo mật | Điều khoản sử dụng |