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)
08/06/2009
1.72
 2,532,860 1.72 1.72 1.70 265,660 156,900 0
05/06/2009
1.65
 7,228,260 1.65 1.65 1.63 481,360 343,370 0
04/06/2009
1.57
 1,857,260 1.53 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 1.53 1.53 1.50 346,100 70,300 0
01/06/2009
1.46
 943,620 1.44 1.46 1.42 148,100 90,530 0
29/05/2009
1.40
 851,340 1.42 1.42 1.36 60,850 98,340 0
28/05/2009
1.38
 1,033,500 1.39 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 1.46 1.49 1.44 54,220 121,000 0
22/05/2009
1.43
 1,222,050 1.43 1.46 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 1.52 1.52 1.49 304,070 110,580 0
19/05/2009
1.44
 1,306,750 1.49 1.49 1.43 163,150 80,020 0
18/05/2009
1.43
 800,090 1.40 1.47 1.40 289,600 8,510 0
15/05/2009
1.47
 1,441,850 1.44 1.47 1.42 93,670 251,790 0
14/05/2009
1.42
 1,865,670 1.36 1.42 1.35 140,110 407,210 0
13/05/2009
1.42
 1,908,130 1.47 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 1.44 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 1.40 1.40 1.37 214,130 300,100 0
06/05/2009
1.33
 4,340,760 1.33 1.35 1.29 1,601,480 380,760 0
05/05/2009
1.28
 422,480 1.28 1.28 1.28 10,000 47,000 0
04/05/2009
1.22
 258,290 1.22 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 1.14 1.16 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 1.18 1.18 1.14 212,000 219,050 0
21/04/2009
1.13
 1,637,550 1.02 1.13 1.02 32,900 116,730 0
20/04/2009
1.07
 1,613,290 1.07 1.10 1.07 373,130 164,980 0
17/04/2009
1.13
 1,301,350 1.13 1.18 1.10 583,370 40,250 0
16/04/2009
1.16
 1,684,390 1.16 1.16 1.12 729,110 3,000 0
15/04/2009
1.11
 1,460,240 1.14 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 1.13 1.15 1.10 350,470 164,300 0
13/04/2009
1.10
 151,470 1.10 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 0.89 0.91 0.87 0 30,000 0
31/03/2009
0.86
 618,570 0.87 0.88 0.84 100,770 89,670 0
30/03/2009
0.88
 538,620 0.86 0.91 0.86 5,160 31,200 0
27/03/2009
0.90
 1,523,200 0.93 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 0.70 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 0.69 0.68 10,000 25,000 0
23/02/2009
0.72
 283,270 0.73 0.74 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 0.77 0.78 0.75 3,000 4,500 0
18/02/2009
0.75
 313,300 0.75 0.77 0.75 0 2,320 0
17/02/2009
0.78
 348,500 0.80 0.80 0.77 300 40,000 0
16/02/2009
0.81
 145,900 0.82 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 0.82 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 0.82 0.82 0.80 80,630 0 0
06/02/2009
0.78
 252,900 0.78 0.78 0.77 69,150 150 0
05/02/2009
0.77
 258,840 0.79 0.79 0.77 59,290 0 0
04/02/2009
0.80
 299,130 0.81 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 0.86 0.87 0.84 10,500 1,000 0
23/01/2009
0.87
 47,300 0.85 0.87 0.85 1,600 9,000 0
22/01/2009
0.86
 49,000 0.86 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 0.87 0.90 0.87 19,530 36,050 0
13/01/2009
0.88
 248,290 0.89 0.89 0.88 39,370 18,500 0
12/01/2009
0.90
 183,960 0.89 0.90 0.89 58,400 40,660 0
09/01/2009
0.90
 386,190 0.90 0.90 0.89 90,000 30,000 0
08/01/2009
0.89
 429,640 0.89 0.90 0.88 123,540 153,320 0

Chính sách bảo mật | Điều khoản sử dụng |