CTCP Tập đoàn Hòa Phát (hpg)

25.25
0.15
(0.60%)
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)
01/07/2009
1.52
 1,350,880 1.56 1.56 1.49 385,700 88,790 0
30/06/2009
1.56
 1,444,550 1.63 1.65 1.56 500,410 149,730 0
29/06/2009
1.63
 1,019,420 1.63 1.66 1.62 384,700 60,340 0
26/06/2009
1.63
 854,380 1.60 1.63 1.59 136,980 880 0
25/06/2009
1.60
 1,756,550 1.59 1.66 1.59 525,180 58,200 0
24/06/2009
1.59
 815,830 1.52 1.59 1.57 41,960 39,350 0
23/06/2009
1.52
 2,826,180 1.59 1.59 1.52 591,300 747,310 0
22/06/2009
1.59
 1,718,880 1.66 1.66 1.59 321,640 132,200 0
19/06/2009
1.66
 2,081,940 1.66 1.70 1.63 393,290 15,840 0
18/06/2009
1.66
 1,179,120 1.65 1.69 1.60 104,300 89,610 0
17/06/2009
1.65
 2,246,710 1.57 1.65 1.53 820 62,940 0
16/06/2009
1.57
 1,935,800 1.65 1.65 1.57 108,520 112,130 0
15/06/2009
1.65
 2,049,850 1.72 1.72 1.65 100,170 1,000 0
12/06/2009
1.72
 2,074,070 1.78 1.83 1.70 106,730 27,600 0
11/06/2009
1.78
 2,548,860 1.70 1.78 1.69 234,850 7,940 0
10/06/2009
1.70
 2,680,320 1.79 1.79 1.70 147,700 23,620 0
09/06/2009
1.79
 2,708,700 1.72 1.79 1.72 287,790 544,110 0
08/06/2009
1.72
 2,532,860 1.65 1.72 1.70 265,660 156,900 0
05/06/2009
1.65
 7,228,260 1.57 1.65 1.63 481,360 343,370 0
04/06/2009
1.57
 1,857,260 1.52 1.59 1.53 173,860 144,920 0
03/06/2009
1.52
 1,219,760 1.52 1.53 1.49 376,380 108,360 0
02/06/2009
1.52
 2,225,330 1.46 1.53 1.50 346,100 70,300 0
01/06/2009
1.46
 943,620 1.40 1.46 1.42 148,100 90,530 0
29/05/2009
1.40
 851,340 1.38 1.42 1.36 60,850 98,340 0
28/05/2009
1.38
 1,033,500 1.43 1.43 1.38 20,580 215,430 0
27/05/2009
1.43
 1,206,770 1.44 1.46 1.43 69,660 125,100 0
26/05/2009
1.44
 1,098,870 1.49 1.50 1.44 33,920 90,070 0
25/05/2009
1.49
 1,047,770 1.43 1.49 1.44 54,220 121,000 0
22/05/2009
1.43
 1,222,050 1.47 1.47 1.42 88,220 165,000 0
21/05/2009
1.47
 1,063,470 1.52 1.52 1.46 89,020 42,000 0
20/05/2009
1.52
 4,389,840 1.44 1.52 1.49 304,070 110,580 0
19/05/2009
1.44
 1,306,750 1.43 1.49 1.43 163,150 80,020 0
18/05/2009
1.43
 800,090 1.47 1.47 1.40 289,600 8,510 0
15/05/2009
1.47
 1,441,850 1.42 1.47 1.42 93,670 251,790 0
14/05/2009
1.42
 1,865,670 1.42 1.42 1.35 140,110 407,210 0
13/05/2009
1.42
 1,908,130 1.49 1.50 1.42 391,470 233,000 0
12/05/2009
1.49
 1,505,900 1.44 1.49 1.39 181,190 10,000 0
11/05/2009
1.44
 1,762,600 1.41 1.46 1.42 905,330 52,000 0
08/05/2009
1.41
 1,572,660 1.40 1.46 1.40 0 0 0
07/05/2009
1.40
 1,688,560 1.33 1.40 1.37 214,130 300,100 0
06/05/2009
1.33
 4,340,760 1.28 1.35 1.29 1,601,480 380,760 0
05/05/2009
1.28
 422,480 1.22 1.28 1.28 10,000 47,000 0
04/05/2009
1.22
 258,290 1.16 1.22 1.22 9,170 36,000 0
29/04/2009
1.16
 948,860 1.16 1.16 1.15 103,000 1,000 0
28/04/2009
1.16
 775,550 1.14 1.17 1.14 241,200 104,740 0
27/04/2009
1.14
 795,590 1.16 1.17 1.13 289,780 60,000 0
24/04/2009
1.16
 753,580 1.17 1.17 1.12 144,480 119,710 0
23/04/2009
1.17
 943,540 1.18 1.21 1.17 220,330 65,100 0
22/04/2009
1.18
 1,489,450 1.13 1.18 1.14 212,000 219,050 0
21/04/2009
1.13
 1,637,550 1.07 1.13 1.02 32,900 116,730 0
20/04/2009
1.07
 1,613,290 1.13 1.13 1.07 373,130 164,980 0
17/04/2009
1.13
 1,301,350 1.16 1.18 1.10 583,370 40,250 0
16/04/2009
1.16
 1,684,390 1.11 1.16 1.12 729,110 3,000 0
15/04/2009
1.11
 1,460,240 1.15 1.19 1.11 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
1.15
 2,152,950 1.10 1.15 1.10 350,470 164,300 0
13/04/2009
1.10
 151,470 1.05 1.10 1.10 94,470 0 0
10/04/2009
1.05
 195,030 1.00 1.05 1.05 56,420 0 0
09/04/2009
1.00
 1,086,980 1.00 1.01 0.98 33,820 25,750 0
08/04/2009
1.00
 1,417,720 1.04 1.09 1.00 140,660 132,460 0
07/04/2009
1.04
 1,364,750 1.00 1.04 0.99 94,000 70,080 0
03/04/2009
1.00
 537,550 0.95 1.00 0.99 209,710 1,000 0
02/04/2009
0.95
 1,062,630 0.91 0.95 0.91 155,380 10,000 0
01/04/2009
0.91
 847,700 0.86 0.91 0.87 0 30,000 0
31/03/2009
0.86
 618,570 0.88 0.88 0.84 100,770 89,670 0
30/03/2009
0.88
 538,620 0.90 0.91 0.86 5,160 31,200 0
27/03/2009
0.90
 1,523,200 0.89 0.93 0.90 169,720 30,790 0
26/03/2009
0.89
 996,360 0.85 0.89 0.88 227,440 30,000 0
25/03/2009
0.85
 1,676,890 0.81 0.85 0.80 645,390 3,000 0
24/03/2009
0.81
 534,140 0.77 0.81 0.81 270,270 0 0
23/03/2009
0.77
 559,280 0.77 0.78 0.75 265,900 0 0
20/03/2009
0.77
 276,060 0.78 0.79 0.77 0 500 0
19/03/2009
0.78
 701,350 0.82 0.83 0.78 2,000 0 0
18/03/2009
0.82
 799,130 0.80 0.83 0.81 55,460 0 0
17/03/2009
0.80
 849,700 0.77 0.80 0.77 67,340 2,920 0
16/03/2009
0.77
 446,610 0.74 0.77 0.73 187,520 1,000 0
13/03/2009
0.74
 164,060 0.74 0.75 0.74 710 0 0
12/03/2009
0.74
 335,990 0.77 0.77 0.74 950 15,000 0
11/03/2009
0.77
 491,160 0.74 0.78 0.76 200 67,000 0
10/03/2009
0.74
 504,350 0.72 0.74 0.72 49,400 94,580 0
09/03/2009
0.72
 213,640 0.72 0.72 0.71 35,490 142,750 0
06/03/2009
0.72
 117,880 0.72 0.72 0.70 10,000 50,000 0
05/03/2009
0.72
 264,880 0.70 0.72 0.71 1,100 81,640 0
04/03/2009
0.70
 96,250 0.70 0.70 0.69 25,000 10 0
03/03/2009
0.70
 145,370 0.72 0.72 0.69 0 15,900 0
02/03/2009
0.72
 91,560 0.72 0.73 0.70 300 13,250 0
27/02/2009
0.72
 141,910 0.70 0.73 0.69 59,650 1,520 0
26/02/2009
0.70
 133,030 0.72 0.72 0.69 1,860 0 0
25/02/2009
0.72
 435,400 0.68 0.72 0.71 160 900 0
24/02/2009
0.68
 247,630 0.72 0.72 0.68 10,000 25,000 0
23/02/2009
0.72
 283,270 0.75 0.75 0.72 5,580 24,040 0
20/02/2009
0.75
 103,500 0.76 0.76 0.75 400 0 0
19/02/2009
0.76
 224,180 0.75 0.78 0.75 3,000 4,500 0
18/02/2009
0.75
 313,300 0.78 0.78 0.75 0 2,320 0
17/02/2009
0.78
 348,500 0.81 0.81 0.77 300 40,000 0
16/02/2009
0.81
 145,900 0.83 0.83 0.81 690 1,280 0
13/02/2009
0.83
 96,380 0.84 0.84 0.83 400 0 0
12/02/2009
0.84
 101,770 0.84 0.85 0.83 0 28,830 0
11/02/2009
0.84
 149,060 0.84 0.85 0.82 6,030 0 0
10/02/2009
0.84
 424,390 0.82 0.86 0.81 95,700 1,000 0
09/02/2009
0.82
 285,260 0.78 0.82 0.80 80,630 0 0

Chính sách bảo mật | Điều khoản sử dụng |