CTCP Tập đoàn Hòa Phát (hpg)

26.20
0.35
(1.35%)
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)
26/10/2009
2.37
 1,987,380 2.45 2.48 2.36 115,010 99,160 0
23/10/2009
2.39
 3,326,630 2.46 2.46 2.39 488,010 283,680 0
22/10/2009
2.34
 2,444,950 2.34 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 2.18 2.21 2.18 407,120 28,700 0
19/10/2009
2.15
 1,058,700 2.18 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 2.26 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 2.14 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 2.12 2.17 2.08 113,960 25,790 0
09/10/2009
2.07
 754,780 2.08 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 1.96 2.04 1.96 56,600 4,290 0
06/10/2009
1.95
 881,250 1.96 1.98 1.94 44,520 8,100 0
05/10/2009
1.95
 1,168,410 1.99 2.01 1.94 10,000 65,380 0
02/10/2009
1.96
 2,132,700 1.96 1.99 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 2.11 2.11 2.07 43,630 82,440 0
29/09/2009
2.09
 1,876,300 2.09 2.11 2.07 14,180 327,140 0
28/09/2009
2.08
 1,801,270 2.12 2.12 2.08 55,770 418,070 0
25/09/2009
2.09
 1,434,430 2.08 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 2.14 2.18 2.12 64,930 376,350 0
22/09/2009
2.08
 2,063,940 2.14 2.14 2.08 113,690 535,770 0
21/09/2009
2.08
 3,473,740 2.04 2.08 2.04 28,380 1,253,000 0
18/09/2009
1.99
 1,041,030 1.98 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 2.05 2.05 1.99 25,060 116,720 0
14/09/2009
2.04
 1,261,790 2.04 2.07 2.02 65,200 666,260 0
11/09/2009
2.05
 1,125,240 2.09 2.09 2.05 223,990 250,000 0
10/09/2009
2.08
 940,690 2.08 2.12 2.07 72,250 388,570 0
09/09/2009
2.11
 2,937,040 2.12 2.12 2.07 226,980 440,040 0
08/09/2009
2.02
 1,052,940 1.96 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 2.01 2.01 1.95 118,370 19,620 0
03/09/2009
1.99
 715,120 1.98 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 1.99 2.02 1.99 186,310 200,550 0
31/08/2009
2.01
 1,464,500 2.05 2.05 2.01 144,400 437,810 0
28/08/2009
2.02
 605,860 2.01 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 2.02 2.04 1.99 211,400 59,280 0
25/08/2009
2.01
 978,780 2.02 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 2.04 2.08 2.01 241,480 300 0
20/08/2009
2.01
 747,250 2.02 2.02 1.99 193,520 1,010 0
19/08/2009
2.01
 782,570 1.99 2.01 1.96 72,000 16,510 0
18/08/2009
1.95
 1,184,350 1.94 1.98 1.92 89,260 50,470 0
17/08/2009
1.95
 1,338,920 1.96 1.98 1.94 227,350 209,850 0
14/08/2009
1.98
 1,330,390 1.98 2.01 1.96 382,920 167,000 0
13/08/2009
2.01
 1,365,350 1.99 2.02 1.98 583,000 10,700 0
12/08/2009
1.98
 1,159,280 1.98 2.01 1.95 212,010 4,110 0
11/08/2009
1.95
 1,717,240 1.85 1.95 1.85 84,300 30,000 0
10/08/2009
1.86
 1,247,550 1.82 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 1.72 1.76 1.70 439,600 169,000 0
04/08/2009
1.73
 1,020,380 1.73 1.73 1.70 253,480 61,290 0
03/08/2009
1.70
 671,750 1.70 1.73 1.69 155,590 120,000 0
31/07/2009
1.72
 1,044,120 1.69 1.72 1.66 322,990 0 0
30/07/2009
1.65
 678,040 1.65 1.68 1.62 63,900 0 0
29/07/2009
1.68
 965,360 1.72 1.75 1.68 368,060 1,000 0
28/07/2009
1.70
 1,137,800 1.76 1.78 1.69 266,810 11,860 0
27/07/2009
1.78
 2,731,330 1.78 1.79 1.70 554,870 258,600 0
24/07/2009
1.72
 793,230 1.72 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 1.60 1.60 1.56 452,400 5,000 0
21/07/2009
1.56
 566,010 1.56 1.59 1.55 159,500 1,000 0
20/07/2009
1.55
 437,790 1.55 1.56 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 1.62 1.62 1.57 270,220 3,550 0
15/07/2009
1.57
 425,680 1.57 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 1.59 1.59 1.55 52,830 200 0
10/07/2009
1.60
 789,030 1.63 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 1.65 1.68 1.62 208,400 115,300 0
06/07/2009
1.66
 1,281,640 1.62 1.66 1.60 294,200 6,000 0
03/07/2009
1.59
 753,950 1.56 1.59 1.55 89,050 0 0
02/07/2009
1.57
 1,068,280 1.55 1.59 1.52 287,540 134,580 0
01/07/2009
1.52
 1,350,880 1.50 1.55 1.49 385,700 88,790 0
30/06/2009
1.56
 1,444,550 1.65 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 1.66 1.66 1.59 525,180 58,200 0
24/06/2009
1.59
 815,830 1.59 1.59 1.57 41,960 39,350 0
23/06/2009
1.52
 2,826,180 1.52 1.56 1.52 591,300 747,310 0
22/06/2009
1.59
 1,718,880 1.62 1.63 1.59 321,640 132,200 0
19/06/2009
1.66
 2,081,940 1.70 1.70 1.63 393,290 15,840 0
18/06/2009
1.66
 1,179,120 1.69 1.69 1.60 104,300 89,610 0
17/06/2009
1.65
 2,246,710 1.53 1.65 1.53 820 62,940 0
16/06/2009
1.57
 1,935,800 1.57 1.62 1.57 108,520 112,130 0
15/06/2009
1.65
 2,049,850 1.65 1.70 1.65 100,170 1,000 0
12/06/2009
1.72
 2,074,070 1.83 1.83 1.70 106,730 27,600 0
11/06/2009
1.78
 2,548,860 1.75 1.78 1.69 234,850 7,940 0
10/06/2009
1.70
 2,680,320 1.73 1.75 1.70 147,700 23,620 0
09/06/2009
1.79
 2,708,700 1.79 1.79 1.72 287,790 544,110 0

Chính sách bảo mật | Điều khoản sử dụng |