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)
06/02/2009
0.78
 252,900 0.77 0.78 0.77 69,150 150 0
05/02/2009
0.77
 258,840 0.80 0.80 0.77 59,290 0 0
04/02/2009
0.80
 299,130 0.83 0.83 0.79 340 20,420 0
03/02/2009
0.83
 225,590 0.84 0.84 0.82 73,980 29,340 0
02/02/2009
0.84
 177,770 0.87 0.87 0.84 10,500 1,000 0
23/01/2009
0.87
 47,300 0.86 0.87 0.85 1,600 9,000 0
22/01/2009
0.86
 49,000 0.85 0.86 0.85 9,720 13,000 0
21/01/2009
0.85
 142,920 0.86 0.86 0.85 0 37,100 0
20/01/2009
0.86
 142,670 0.86 0.86 0.86 22,790 8,830 0
19/01/2009
0.86
 161,320 0.88 0.88 0.86 0 2,650 0
16/01/2009
0.88
 121,720 0.88 0.88 0.87 33,490 0 0
15/01/2009
0.88
 128,320 0.88 0.88 0.88 34,000 0 0
14/01/2009
0.88
 242,350 0.88 0.90 0.87 19,530 36,050 0
13/01/2009
0.88
 248,290 0.90 0.90 0.88 39,370 18,500 0
12/01/2009
0.90
 183,960 0.90 0.90 0.89 58,400 40,660 0
09/01/2009
0.90
 386,190 0.89 0.90 0.89 90,000 30,000 0
08/01/2009
0.89
 429,640 0.91 0.91 0.88 123,540 153,320 0
07/01/2009
0.91
 674,740 0.88 0.91 0.90 132,500 103,000 0
06/01/2009
0.88
 309,090 0.86 0.89 0.87 156,900 50,400 0
05/01/2009
0.86
 256,230 0.87 0.87 0.86 23,070 115,860 0
02/01/2009
0.87
 134,370 0.89 0.89 0.87 8,020 34,110 0
31/12/2008
0.89
 419,050 0.90 0.91 0.89 97,420 50,000 0
30/12/2008
0.90
 659,610 0.87 0.90 0.87 312,720 91,950 0
29/12/2008
0.87
 213,040 0.87 0.88 0.87 28,870 12,180 0
26/12/2008
0.87
 292,440 0.86 0.88 0.86 10,100 100 0
25/12/2008
0.86
 225,570 0.86 0.87 0.86 58,500 1,100 0
24/12/2008
0.86
 284,620 0.86 0.86 0.84 107,710 300 0
23/12/2008
0.86
 405,630 0.88 0.88 0.85 106,030 600 0
22/12/2008
0.88
 438,220 0.85 0.89 0.87 125,000 42,000 0
19/12/2008
0.85
 500,770 0.85 0.86 0.83 114,540 84,450 0
18/12/2008
0.85
 245,320 0.84 0.86 0.83 21,940 0 0
17/12/2008
0.84
 333,940 0.81 0.85 0.81 8,000 50,020 0
16/12/2008
0.81
 256,750 0.86 0.86 0.81 23,350 0 0
15/12/2008
0.86
 440,060 0.82 0.86 0.83 20,500 600 0
12/12/2008
0.82
 501,270 0.78 0.82 0.79 57,240 0 0
11/12/2008
0.78
 149,880 0.77 0.78 0.77 15,000 0 0
10/12/2008
0.77
 138,180 0.78 0.78 0.77 67,900 1,170 0
09/12/2008
0.78
 318,860 0.76 0.79 0.76 91,540 5,000 0
08/12/2008
0.76
 433,410 0.80 0.80 0.76 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.80
 245,140 0.82 0.83 0.79 35,170 31,000 0
04/12/2008
0.82
 278,450 0.81 0.84 0.82 79,850 69,900 0
03/12/2008
0.81
 138,720 0.81 0.82 0.81 25,000 0 0
02/12/2008
0.81
 124,150 0.83 0.83 0.81 22,100 0 0
01/12/2008
0.83
 254,720 0.83 0.85 0.80 11,250 30,000 0
28/11/2008
0.83
 583,460 0.79 0.83 0.79 108,410 46,390 0
27/11/2008
0.79
 613,790 0.82 0.82 0.79 52,870 95,040 0
26/11/2008
0.82
 394,130 0.84 0.85 0.82 42,070 40,000 0
25/11/2008
0.84
 320,890 0.82 0.84 0.83 43,510 104,540 0
24/11/2008
0.82
 391,850 0.81 0.84 0.82 15,500 95,460 0
21/11/2008
0.81
 452,020 0.82 0.82 0.78 30,700 146,570 0
20/11/2008
0.82
 807,140 0.86 0.86 0.82 146,870 70,000 0
19/11/2008
0.86
 210,710 0.86 0.87 0.86 40,000 36,750 0
18/11/2008
0.86
 305,000 0.89 0.89 0.86 66,000 122,900 0
17/11/2008
0.89
 234,140 0.90 0.90 0.88 101,510 3,000 0
14/11/2008
0.90
 336,790 0.88 0.93 0.88 7,700 39,000 0
13/11/2008
0.88
 343,250 0.87 0.90 0.84 800 2,240 0
12/11/2008
0.87
 679,230 0.91 0.91 0.87 95,310 60,660 0
11/11/2008
0.91
 397,300 0.96 0.96 0.91 77,010 300 0
10/11/2008
0.96
 484,930 0.95 0.99 0.94 37,380 0 0
07/11/2008
0.95
 1,117,660 1.00 1.00 0.95 266,640 200,000 0
06/11/2008
1.00
 1,756,820 0.97 1.01 0.94 6,200 100,400 0
05/11/2008
0.97
 108,120 0.92 0.97 0.97 0 50,000 0
04/11/2008
0.92
 449,280 0.88 0.92 0.87 500 56,940 0
03/11/2008
0.88
 809,530 0.88 0.91 0.84 64,230 522,340 0
31/10/2008
0.88
 743,880 0.84 0.88 0.82 87,660 140,860 0
30/10/2008
0.84
 1,011,310 0.89 0.89 0.84 73,080 641,840 0
29/10/2008
0.89
 1,189,670 0.89 0.93 0.85 43,650 562,580 0
28/10/2008
0.89
 1,428,740 0.93 0.93 0.89 435,310 828,730 0
27/10/2008
0.93
 164,610 0.98 0.98 0.93 83,100 42,550 0
24/10/2008
0.98
 437,000 1.03 1.03 0.98 101,700 128,630 0
23/10/2008
1.03
 297,200 1.09 1.09 1.03 36,170 0 0
22/10/2008
1.09
 378,030 1.13 1.13 1.08 49,840 166,860 0
21/10/2008
1.13
 443,500 1.10 1.13 1.10 35,000 135,000 0
20/10/2008
1.10
 335,200 1.13 1.13 1.09 24,500 92,500 0
17/10/2008
1.13
 479,770 1.13 1.14 1.12 29,640 36,400 0
16/10/2008
1.13
 502,450 1.16 1.16 1.11 51,650 13,500 0
15/10/2008
1.16
 1,123,280 1.11 1.16 1.09 161,030 184,930 0
14/10/2008
1.11
 60,510 1.06 1.11 1.11 0 56,770 0
13/10/2008
1.06
 805,920 1.11 1.11 1.06 125,710 81,410 0
10/10/2008
1.11
 140,250 1.17 1.17 1.11 3,610 29,710 0
09/10/2008
1.17
 1,103,600 1.23 1.24 1.17 78,330 229,180 0
08/10/2008
1.23
 515,490 1.29 1.29 1.23 161,100 76,180 0
07/10/2008
1.29
 341,910 1.36 1.36 1.29 110,750 14,570 0
06/10/2008
1.36
 705,650 1.43 1.43 1.36 131,210 10,750 0
03/10/2008
1.43
 687,100 1.47 1.47 1.43 227,730 55,900 0
02/10/2008
1.47
 904,760 1.47 1.51 1.43 29,200 198,050 0
01/10/2008
1.47
 1,519,000 1.52 1.57 1.46 143,430 149,480 0
30/09/2008
1.52
 33,240 1.59 1.59 1.52 18,280 0 0
29/09/2008
1.59
 1,298,000 1.66 1.66 1.58 411,540 356,000 0
26/09/2008
1.66
 2,046,990 1.61 1.67 1.61 566,640 761,980 0
25/09/2008
1.61
 1,341,480 1.54 1.61 1.57 704,340 100,800 0
24/09/2008
1.54
 578,190 1.59 1.59 1.54 247,150 201,330 0
23/09/2008
1.59
 2,547,580 1.57 1.63 1.52 425,650 791,700 0
22/09/2008
1.57
 8,480 1.50 1.57 1.57 0 1,310 0
19/09/2008
1.50
 392,460 1.43 1.50 1.50 84,100 129,960 0
18/09/2008
1.43
 598,990 1.50 1.50 1.43 301,450 287,560 0
17/09/2008
1.50
 948,350 1.55 1.55 1.50 300,560 473,790 0
16/09/2008
1.55
 982,380 1.62 1.66 1.55 251,150 319,090 0
15/09/2008
1.62
 667,940 1.55 1.62 1.58 50,200 13,720 0
12/09/2008
1.55
 1,391,110 1.62 1.62 1.55 417,800 379,880 0

Chính sách bảo mật | Điều khoản sử dụng |