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)
23/03/2010
1.89
 442,100 1.90 1.90 1.88 69,720 0 4.5
22/03/2010
1.90
 367,360 1.92 1.93 1.89 34,880 64,910 -2.0
19/03/2010
1.93
 371,440 1.95 1.96 1.92 37,170 20,000 1.1
18/03/2010
1.95
 372,020 1.95 1.95 1.89 10,740 0 0.7
17/03/2010
1.90
 682,260 1.96 1.96 1.90 59,000 7,350 3.4
16/03/2010
1.95
 585,500 1.99 1.99 1.95 35,590 2,340 2.2
15/03/2010
2.01
 497,550 2.02 2.04 2.01 53,070 6,570 3.2
12/03/2010
2.02
 623,150 2.04 2.04 2.01 25,090 9,300 1.1
11/03/2010
2.02
 1,672,180 2.02 2.05 2.01 0 88,420 -6.1
10/03/2010
1.96
 556,790 1.93 1.96 1.92 21,920 0 1.5
09/03/2010
1.93
 843,010 1.93 1.95 1.90 160,450 128,200 2.2
08/03/2010
1.93
 450,120 1.92 1.93 1.89 24,320 2,000 1.5
05/03/2010
1.89
 480,790 1.89 1.90 1.88 52,000 14,080 2.4
04/03/2010
1.88
 694,000 1.90 1.92 1.88 15,200 9,470 0.4
03/03/2010
1.88
 499,740 1.88 1.88 1.85 152,700 500 9.7
02/03/2010
1.85
 549,860 1.80 1.88 1.80 127,110 41,720 5.4
01/03/2010
1.80
 284,110 1.79 1.82 1.79 36,860 104,890 -4.1
26/02/2010
1.77
 451,710 1.80 1.82 1.77 32,120 394,120 -22.0
25/02/2010
1.80
 407,930 1.82 1.85 1.80 37,330 259,290 -13.8
24/02/2010
1.82
 371,930 1.82 1.82 1.77 97,970 160,600 -3.9
23/02/2010
1.82
 356,540 1.83 1.85 1.80 66,680 244,940 -11.1
22/02/2010
1.88
 184,990 1.89 1.89 1.86 57,970 30,170 1.8
12/02/2010
1.89
 253,950 1.88 1.89 1.88 28,490 21,050 0.5
11/02/2010
1.88
 203,140 1.88 1.89 1.86 42,840 2,000 2.6
10/02/2010
1.88
 278,940 1.85 1.88 1.83 15,210 29,090 -0.9
09/02/2010
1.85
 328,950 1.83 1.85 1.82 183,000 6,450 11.1
08/02/2010
1.85
 472,190 1.83 1.86 1.83 61,060 53,010 0.5
05/02/2010
1.85
 537,270 1.85 1.88 1.83 162,280 10,400 9.6
04/02/2010
1.89
 912,150 1.88 1.92 1.86 111,130 117,880 -0.5
03/02/2010
1.89
 864,930 1.89 1.89 1.86 188,390 41,810 9.4
02/02/2010
1.88
 1,018,050 1.89 1.89 1.83 209,460 90,660 7.4
01/02/2010
1.83
 484,240 1.79 1.83 1.79 118,750 1,000 7.3
29/01/2010
1.76
 393,890 1.77 1.79 1.73 152,270 42,210 6.7
28/01/2010
1.73
 245,300 1.74 1.77 1.73 50 29,710 -1.8
27/01/2010
1.76
 271,340 1.82 1.83 1.76 65,000 7,710 3.5
26/01/2010
1.82
 536,240 1.79 1.82 1.79 9,480 73,300 -4.0
25/01/2010
1.74
 199,710 1.70 1.74 1.70 11,540 26,100 -0.9
22/01/2010
1.71
 586,550 1.70 1.73 1.68 28,920 0 1.7
21/01/2010
1.71
 425,450 1.73 1.77 1.71 96,560 500 5.7
20/01/2010
1.76
 474,300 1.80 1.80 1.76 19,930 0 1.2
19/01/2010
1.77
 479,060 1.74 1.80 1.74 74,350 6,120 4.1
18/01/2010
1.73
 497,510 1.77 1.77 1.73 152,090 2,000 8.9
15/01/2010
1.79
 437,400 1.82 1.85 1.79 128,320 21,310 6.6
14/01/2010
1.82
 402,680 1.88 1.88 1.82 56,740 50,000 0.4
13/01/2010
1.85
 958,420 1.80 1.85 1.73 120,230 50,000 4.2
12/01/2010
1.80
 885,660 1.85 1.89 1.80 133,670 50,000 5.3
11/01/2010
1.88
 732,580 1.90 1.93 1.86 23,380 100 1.5
08/01/2010
1.90
 909,010 2.04 2.04 1.90 105,050 9,800 6.6
07/01/2010
1.99
 1,535,800 1.96 2.02 1.93 64,550 83,010 -1.3
06/01/2010
1.93
 1,771,660 1.86 1.93 1.85 389,440 244,120 9.3
05/01/2010
1.88
 1,203,080 1.88 1.88 1.79 283,520 297,000 -0.9
04/01/2010
1.79
 603,120 1.76 1.79 1.76 131,060 183,000 -3.1
31/12/2009
1.71
 823,270 1.73 1.77 1.71 51,740 1,250 0
30/12/2009
1.70
 542,360 1.63 1.70 1.63 6,330 82,500 0
29/12/2009
1.64
 596,380 1.68 1.68 1.64 113,640 228,700 0
28/12/2009
1.68
 749,810 1.70 1.74 1.68 99,360 19,000 0
25/12/2009
1.74
 850,850 1.70 1.74 1.67 10,690 0 0
24/12/2009
1.67
 545,390 1.63 1.67 1.60 82,480 95,000 0
23/12/2009
1.64
 410,210 1.63 1.68 1.63 100,010 149,070 0
22/12/2009
1.66
 907,080 1.63 1.66 1.61 150,550 7,530 0
21/12/2009
1.58
 331,320 1.57 1.58 1.55 14,610 36,250 0
18/12/2009
1.51
 1,214,100 1.52 1.58 1.51 244,000 999,010 0
17/12/2009
1.51
 641,810 1.51 1.52 1.48 3,500 404,550 0
16/12/2009
1.55
 679,750 1.63 1.63 1.55 25,790 129,770 0
15/12/2009
1.63
 263,240 1.61 1.66 1.58 90 22,440 0
14/12/2009
1.63
 589,640 1.58 1.63 1.55 420 193,100 0
11/12/2009
1.55
 728,390 1.60 1.63 1.55 13,560 20,800 0
10/12/2009
1.63
 630,610 1.67 1.68 1.63 9,300 0 0
09/12/2009
1.67
 1,009,340 1.70 1.70 1.67 55,530 272,930 0
08/12/2009
1.76
 328,390 1.79 1.80 1.76 55,550 86,800 0
07/12/2009
1.80
 398,370 1.80 1.82 1.77 11,550 78,000 0
04/12/2009
1.80
 816,890 1.85 1.85 1.77 38,360 635,670 0
03/12/2009
1.82
 768,240 1.83 1.85 1.77 103,110 217,010 0
02/12/2009
1.83
 861,010 1.83 1.90 1.82 214,430 140,380 0
01/12/2009
1.88
 881,590 1.85 1.90 1.85 359,020 269,580 0
30/11/2009
1.82
 724,110 1.76 1.82 1.76 129,300 70,530 0
27/11/2009
1.74
 1,064,450 1.67 1.85 1.67 47,150 26,920 0
26/11/2009
1.76
 872,660 1.76 1.82 1.76 127,240 386,580 0
25/11/2009
1.85
 1,231,450 1.89 1.89 1.85 124,630 100,000 0
24/11/2009
1.93
 913,900 1.95 1.98 1.90 18,750 150,140 0
23/11/2009
1.96
 778,690 2.02 2.04 1.96 27,660 0 0
20/11/2009
2.05
 652,620 2.07 2.11 2.04 74,420 33,800 0
19/11/2009
2.11
 1,220,610 2.07 2.12 2.04 292,200 68,230 0
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 2.02 2.05 1.98 84,150 20,740 0
13/11/2009
2.04
 1,298,010 1.95 2.04 1.95 676,020 162,670 0
12/11/2009
1.99
 1,490,540 1.95 2.01 1.92 59,020 100 0
11/11/2009
1.92
 1,003,180 1.88 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 1.96 1.98 1.90 76,060 16,010 0
06/11/2009
1.99
 1,019,470 2.08 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 2.14 2.14 2.05 215,970 548,520 0
02/11/2009
2.15
 1,329,940 2.15 2.17 2.15 133,800 115,890 0
30/10/2009
2.26
 1,799,490 2.29 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 2.34 2.34 2.29 32,050 5,220 0
27/10/2009
2.33
 2,253,900 2.34 2.34 2.26 264,420 2,630 0

Chính sách bảo mật | Điều khoản sử dụng |