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) 		-1.15 -4.26% 287,136,600 -15,962,595 -424.1
25.55
27.35
25.85
2 tháng
(2024-11-15) 		-0.05 -0.19% 685,257,800 -36,292,377 -942.4
25.45
27.90
25.85
3 tháng
(2024-10-16) 		-1.25 -4.61% 1,071,947,000 -49,601,669 -1,292.5
25.45
27.90
25.85
6 tháng
(2024-07-18) 		-2.55 -8.98% 2,382,706,100 -177,148,003 -4,549.1
24.85
28.40
25.85
12 tháng
(2024-01-22) 		0.12 0.48% 5,229,746,500 -193,223,020 -5,040.5
24.85
29.60
25.85
24 tháng
(2023-01-27) 		6.30 32.26% 11,049,855,400 -79,298,984 -2,781.7
17.95
29.60
25.85
36 tháng
(2022-02-07) 		-3.77 -12.73% 17,467,929,300 -92,669,441 -5,634.2
11
35.16
25.85
60 tháng
(2020-02-10) 		15.77 156.53% 27,273,060,540 -634,561,542 -29,078.1
6.70
39.91
25.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
22.82
 20,498,300 23.09 23.18 22.50 3,844,100 2,754,500 27.6
02/11/2023
22.95
 26,641,800 22 23.27 21.91 4,125,800 1,110,200 75.9
01/11/2023
21.77
 19,143,800 20.91 21.77 20.86 4,580,300 681,500 91.3
31/10/2023
20.91
 20,792,000 21.36 21.36 20.82 6,542,400 2,462,300 93.9
30/10/2023
20.91
 16,173,500 21.23 21.59 20.91 3,735,100 3,467,900 5.8
27/10/2023
21.23
 15,016,200 21.14 21.36 20.77 4,389,200 2,623,100 40.5
26/10/2023
20.73
 31,030,600 21.64 21.68 20.55 1,456,800 2,124,600 -15.5
25/10/2023
21.86
 12,062,100 21.86 22.36 21.86 1,184,300 1,814,300 -15.1
24/10/2023
21.82
 9,713,100 21.86 22.18 21.50 687,300 2,177,500 -35.7
23/10/2023
21.82
 11,948,700 22.14 22.14 21.55 1,471,900 2,753,900 -30.7
20/10/2023
22.14
 16,369,100 21.55 22.14 21.23 2,413,200 2,399,100 0.5
19/10/2023
21.55
 20,808,100 21.91 22 21.32 3,533,100 1,376,300 51.5
18/10/2023
21.82
 30,930,100 22.55 22.68 21.09 2,106,700 1,288,900 19.2
17/10/2023
22.55
 14,705,500 22.91 23.14 22.55 1,211,200 3,157,900 -48.9
16/10/2023
22.73
 16,205,000 23.41 23.45 22.73 476,600 2,256,600 -44.9
13/10/2023
23.41
 19,572,000 23.27 23.41 22.77 904,600 6,205,100 -134.3
12/10/2023
23.45
 22,054,300 23.91 23.91 23.27 1,768,800 6,113,900 -112.8
11/10/2023
23.82
 13,502,200 23.77 23.86 23.45 1,765,900 1,366,100 10.3
10/10/2023
23.64
 20,004,700 23.36 23.86 23.27 3,471,900 1,005,100 64.0
09/10/2023
23.18
 11,432,000 22.68 23.27 22.68 655,400 394,300 6.7
06/10/2023
22.68
 15,250,000 22.59 23 22.41 1,679,300 458,900 30.4
05/10/2023
22.64
 10,424,100 23.09 23.18 22.59 302,300 1,164,300 -21.7
04/10/2023
22.95
 21,095,200 22.27 23.18 21.82 2,352,200 2,348,700 0.1
03/10/2023
22.55
 40,638,000 23.73 23.73 22.45 4,001,900 4,044,100 -1.5
02/10/2023
23.82
 11,412,300 23.91 24.05 23.64 914,700 1,115,000 -5.3
29/09/2023
23.91
 15,019,100 24.36 24.41 23.86 257,100 3,442,200 -84.3
28/09/2023
24.18
 16,562,600 24.18 24.41 23.82 1,453,500 1,216,100 6.4
27/09/2023
24.09
 20,325,300 23.77 24.27 23.77 1,529,800 2,290,700 -20.2
26/09/2023
23.82
 30,838,600 23.50 24.36 23.50 8,781,400 2,814,800 156.9
25/09/2023
23.64
 36,873,300 24.55 25 23.36 7,914,900 3,771,500 106.6
22/09/2023
24.82
 50,583,500 25.23 25.41 24.32 1,524,600 2,095,900 -16.1
21/09/2023
25.82
 42,921,200 25.82 26.45 25.59 897,900 8,103,000 -206.1
20/09/2023
25.82
 26,600,700 25.59 25.95 25.50 1,271,600 7,608,200 -178.7
19/09/2023
25.59
 21,032,900 25.45 25.59 25 1,023,700 5,027,100 -112.2
18/09/2023
25.09
 20,891,200 25.09 25.55 24.73 0 0 0
15/09/2023
25.09
 24,750,600 25.36 25.55 25.09 3,046,400 8,227,500 -143.5
14/09/2023
25.27
 34,684,000 25.82 25.95 25.23 1,336,900 4,911,200 -100.0
13/09/2023
25.82
 49,193,400 26.18 26.73 25.68 386,300 11,154,500 -311.3
12/09/2023
26.14
 22,615,400 25.45 26.14 25.18 2,690,300 2,064,000 17.7
11/09/2023
25.45
 47,697,500 26.36 26.41 25.23 1,031,800 8,404,900 -210.4
08/09/2023
26.14
 33,793,700 25.91 26.50 25.82 1,799,700 6,159,800 -125.2
07/09/2023
26.05
 33,671,800 26.36 26.64 25.91 1,384,500 8,964,300 -218.0
06/09/2023
26.36
 52,574,600 25.23 26.36 24.91 1,785,500 3,538,400 -49.4
05/09/2023
25.27
 24,501,600 25.27 25.41 24.77 1,892,800 5,782,900 -107.2
31/08/2023
25.09
 25,934,100 24.91 25.36 24.82 6,747,700 4,692,300 57.4
30/08/2023
24.73
 20,143,600 24.55 24.77 24.32 2,288,500 2,201,000 2.4
29/08/2023
24.55
 17,969,600 24.45 24.68 24.27 3,830,800 1,329,500 67.4
28/08/2023
24.41
 22,819,800 23.64 24.41 23.64 1,724,300 2,168,600 -11.7
25/08/2023
23.59
 21,847,700 23.82 24 23.59 1,182,000 5,989,600 -125.2
24/08/2023
23.91
 16,596,900 23.32 23.91 23.27 1,240,600 2,204,400 -24.9
23/08/2023
23.32
 21,774,300 23.95 24.05 23.32 3,143,200 11,574,100 -218.1
22/08/2023
23.77
 35,171,700 23.82 23.95 22.82 1,756,200 12,158,200 -266.5
21/08/2023
23.82
 31,441,300 24.05 24.14 23.55 3,989,300 5,188,000 -31.4
18/08/2023
24.09
 46,358,400 25.36 25.45 23.82 2,411,200 3,269,100 -24.9
17/08/2023
25.55
 46,604,700 25.45 26.09 25.45 5,301,500 1,802,200 99.6
16/08/2023
25.41
 14,994,500 25.41 25.45 25.14 1,889,600 1,126,200 21.2
15/08/2023
25.41
 17,938,500 25.59 25.68 25.32 1,503,500 2,665,700 -32.5
14/08/2023
25.59
 44,946,400 25.27 25.77 25.14 9,217,900 5,379,800 108.5
11/08/2023
25.18
 23,382,000 24.91 25.23 24.68 5,611,000 2,648,800 81.1
10/08/2023
24.86
 17,064,700 25.36 25.36 24.82 3,202,800 2,616,600 16.1
09/08/2023
25.27
 42,662,800 24.73 25.32 24.59 10,760,600 1,682,900 250.6
08/08/2023
24.73
 25,568,400 25.09 25.36 24.68 659,400 3,778,400 -85.3
07/08/2023
25.05
 23,091,900 25.05 25.23 24.82 3,004,900 2,789,400 6.0
04/08/2023
24.86
 22,170,700 24.36 25 24.36 3,364,300 2,898,100 13.0
03/08/2023
24.41
 58,029,600 24.86 25 24.09 5,177,400 8,778,100 -97.3
02/08/2023
25
 18,524,000 24.91 25.32 24.77 3,041,800 4,439,500 -38.2
01/08/2023
25
 28,011,400 25.55 25.55 25 5,116,400 8,981,900 -107.1
31/07/2023
25.64
 45,529,400 25.64 25.68 24.86 2,332,300 8,365,300 -166.9
28/07/2023
25.73
 22,702,200 25.82 26 25.59 1,830,300 3,946,100 -60.0
27/07/2023
25.82
 21,315,900 25.82 26.09 25.55 4,111,100 2,484,300 46.5
26/07/2023
25.82
 22,868,600 25.68 25.86 25.59 6,644,300 1,011,900 159.7
25/07/2023
25.68
 20,225,200 25.68 25.77 25.45 5,179,000 2,639,600 71.8
24/07/2023
25.68
 17,164,400 25.86 26 25.45 1,293,400 1,129,400 4.6
21/07/2023
25.82
 18,455,900 25.77 25.82 25.55 3,600,500 2,298,100 37.0
20/07/2023
25.64
 30,865,300 24.82 25.64 24.82 5,568,700 3,090,900 68.4
19/07/2023
24.91
 15,378,300 24.64 25.18 24.59 2,749,000 240,000 68.7
18/07/2023
24.73
 12,402,500 24.82 24.86 24.59 3,353,400 2,018,300 36.4
17/07/2023
24.82
 12,534,900 25.18 25.23 24.73 1,211,900 1,121,000 2.5
14/07/2023
25
 17,078,400 24.68 25 24.59 2,312,600 443,100 50.9
13/07/2023
24.59
 14,006,900 25 25 24.45 311,000 568,400 -6.9
12/07/2023
24.55
 27,758,200 24.82 24.95 24.23 1,129,100 2,450,400 -35.7
11/07/2023
24.82
 24,014,300 25.27 25.50 24.77 3,152,800 2,559,400 16.4
10/07/2023
25.18
 24,267,700 24.95 25.41 24.86 9,705,500 2,268,300 205.3
07/07/2023
24.95
 22,614,600 24.45 24.95 24.09 1,951,600 1,840,900 3.0
06/07/2023
24.55
 27,611,200 24.45 24.68 24.09 5,255,000 3,694,500 41.8
05/07/2023
24.50
 31,804,000 24 24.73 23.86 4,800,100 291,600 120.5
04/07/2023
23.86
 19,728,200 23.77 23.86 23.55 5,244,500 3,473,300 46.3
03/07/2023
23.82
 17,057,100 23.82 24.05 23.55 5,722,200 1,191,700 118.3
30/06/2023
23.77
 23,068,600 23.36 23.82 23.32 4,516,200 1,603,900 75.5
29/06/2023
23.45
 36,803,700 24.23 24.27 23.45 9,674,400 3,948,200 149.4
28/06/2023
24.18
 30,313,300 23.64 24.27 23.55 9,539,400 325,000 241.8
27/06/2023
23.45
 19,943,100 23.05 23.45 22.82 5,695,700 199,300 139.6
26/06/2023
22.91
 20,399,200 23.09 23.18 22.45 2,058,300 1,191,400 21.8
23/06/2023
23.09
 29,157,300 22.59 23.23 22.50 5,801,300 727,500 128.3
22/06/2023
22.59
 23,036,300 22.45 22.68 22.14 7,008,800 2,121,200 120.6
21/06/2023
22.36
 35,605,900 21.55 22.41 21.36 7,943,700 3,205,300 115.5
20/06/2023
21.50
 14,608,300 21.23 21.50 21.18 2,798,900 1,216,100 37.2
19/06/2023
21.23
 13,180,900 21.32 21.36 21.18 2,038,400 958,200 25.3
16/06/2023
21.32
 33,010,000 21.14 21.64 21.05 7,977,000 1,245,800 158.4
15/06/2023
21.05
 17,473,300 20.91 21.14 20.91 6,107,800 474,400 130.4

Chính sách bảo mật | Điều khoản sử dụng |