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)
07/01/2009
0.91
 674,740 0.90 0.91 0.90 132,500 103,000 0
06/01/2009
0.88
 309,090 0.87 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 0.91 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 0.87 0.87 0.86 58,500 1,100 0
24/12/2008
0.86
 284,620 0.84 0.86 0.84 107,710 300 0
23/12/2008
0.86
 405,630 0.86 0.87 0.85 106,030 600 0
22/12/2008
0.88
 438,220 0.89 0.89 0.87 125,000 42,000 0
19/12/2008
0.85
 500,770 0.83 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 0.84 0.85 0.81 8,000 50,020 0
16/12/2008
0.81
 256,750 0.84 0.84 0.81 23,350 0 0
15/12/2008
0.86
 440,060 0.86 0.86 0.83 20,500 600 0
12/12/2008
0.82
 501,270 0.81 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 0.77 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 0.77 0.78 0.76 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.80
 245,140 0.83 0.83 0.79 35,170 31,000 0
04/12/2008
0.82
 278,450 0.82 0.84 0.82 79,850 69,900 0
03/12/2008
0.81
 138,720 0.82 0.82 0.81 25,000 0 0
02/12/2008
0.81
 124,150 0.82 0.82 0.81 22,100 0 0
01/12/2008
0.83
 254,720 0.81 0.85 0.80 11,250 30,000 0
28/11/2008
0.83
 583,460 0.82 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 0.84 0.84 0.83 43,510 104,540 0
24/11/2008
0.82
 391,850 0.84 0.84 0.82 15,500 95,460 0
21/11/2008
0.81
 452,020 0.78 0.82 0.78 30,700 146,570 0
20/11/2008
0.82
 807,140 0.82 0.84 0.82 146,870 70,000 0
19/11/2008
0.86
 210,710 0.87 0.87 0.86 40,000 36,750 0
18/11/2008
0.86
 305,000 0.86 0.89 0.86 66,000 122,900 0
17/11/2008
0.89
 234,140 0.88 0.90 0.88 101,510 3,000 0
14/11/2008
0.90
 336,790 0.93 0.93 0.88 7,700 39,000 0
13/11/2008
0.88
 343,250 0.84 0.90 0.84 800 2,240 0
12/11/2008
0.87
 679,230 0.87 0.87 0.87 95,310 60,660 0
11/11/2008
0.91
 397,300 0.92 0.93 0.91 77,010 300 0
10/11/2008
0.96
 484,930 0.94 0.99 0.94 37,380 0 0
07/11/2008
0.95
 1,117,660 0.95 1.00 0.95 266,640 200,000 0
06/11/2008
1.00
 1,756,820 0.95 1.01 0.94 6,200 100,400 0
05/11/2008
0.97
 108,120 0.97 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 0.85 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 0.84 0.89 0.84 73,080 641,840 0
29/10/2008
0.89
 1,189,670 0.93 0.93 0.85 43,650 562,580 0
28/10/2008
0.89
 1,428,740 0.89 0.89 0.89 435,310 828,730 0
27/10/2008
0.93
 164,610 0.93 0.93 0.93 83,100 42,550 0
24/10/2008
0.98
 437,000 0.98 1.01 0.98 101,700 128,630 0
23/10/2008
1.03
 297,200 1.03 1.05 1.03 36,170 0 0
22/10/2008
1.09
 378,030 1.09 1.10 1.08 49,840 166,860 0
21/10/2008
1.13
 443,500 1.13 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 1.11 1.16 1.11 51,650 13,500 0
15/10/2008
1.16
 1,123,280 1.16 1.16 1.09 161,030 184,930 0
14/10/2008
1.11
 60,510 1.11 1.11 1.11 0 56,770 0
13/10/2008
1.06
 805,920 1.08 1.11 1.06 125,710 81,410 0
10/10/2008
1.11
 140,250 1.11 1.11 1.11 3,610 29,710 0
09/10/2008
1.17
 1,103,600 1.17 1.24 1.17 78,330 229,180 0
08/10/2008
1.23
 515,490 1.23 1.23 1.23 161,100 76,180 0
07/10/2008
1.29
 341,910 1.29 1.29 1.29 110,750 14,570 0
06/10/2008
1.36
 705,650 1.39 1.39 1.36 131,210 10,750 0
03/10/2008
1.43
 687,100 1.43 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 1.55 1.57 1.46 143,430 149,480 0
30/09/2008
1.52
 33,240 1.52 1.52 1.52 18,280 0 0
29/09/2008
1.59
 1,298,000 1.58 1.66 1.58 411,540 356,000 0
26/09/2008
1.66
 2,046,990 1.67 1.67 1.61 566,640 761,980 0
25/09/2008
1.61
 1,341,480 1.58 1.61 1.57 704,340 100,800 0
24/09/2008
1.54
 578,190 1.58 1.59 1.54 247,150 201,330 0
23/09/2008
1.59
 2,547,580 1.55 1.63 1.52 425,650 791,700 0
22/09/2008
1.57
 8,480 1.57 1.57 1.57 0 1,310 0
19/09/2008
1.50
 392,460 1.50 1.50 1.50 84,100 129,960 0
18/09/2008
1.43
 598,990 1.43 1.43 1.43 301,450 287,560 0
17/09/2008
1.50
 948,350 1.50 1.52 1.50 300,560 473,790 0
16/09/2008
1.55
 982,380 1.66 1.66 1.55 251,150 319,090 0
15/09/2008
1.62
 667,940 1.62 1.62 1.58 50,200 13,720 0
12/09/2008
1.55
 1,391,110 1.55 1.61 1.55 417,800 379,880 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.62
 623,710 1.61 1.65 1.61 206,020 7,480 0
10/09/2008
1.63
 454,810 1.71 1.71 1.62 34,130 125,780 0
09/09/2008
1.69
 652,420 1.69 1.73 1.63 174,270 5,220 0
08/09/2008
1.66
 1,117,460 1.61 1.71 1.61 367,770 140,880 0
05/09/2008
1.69
 971,850 1.73 1.74 1.69 342,970 171,320 0
04/09/2008
1.77
 1,052,240 1.74 1.81 1.73 143,820 241,960 0
03/09/2008
1.81
 1,227,160 1.79 1.81 1.78 12,410 288,470 0
29/08/2008
1.73
 1,595,250 1.73 1.73 1.73 901,680 192,130 0
28/08/2008
1.81
 282,930 1.81 1.81 1.81 1,870 36,490 0
27/08/2008
1.90
 2,093,740 1.90 1.99 1.90 120,830 306,900 0
26/08/2008
1.99
 1,510,100 2.11 2.11 1.98 177,060 485,390 0
25/08/2008
2.06
 1,536,970 2.07 2.07 1.99 15,920 91,130 0
22/08/2008
1.98
 836,110 2.02 2.06 1.98 23,880 87,990 0
21/08/2008
2.07
 1,815,240 1.99 2.09 1.93 288,040 448,300 0
20/08/2008
1.99
 1,443,270 1.93 2.02 1.90 236,470 424,010 0
19/08/2008
1.93
 2,349,940 1.93 1.93 1.87 682,800 152,000 0
18/08/2008
1.85
 1,274,090 1.83 1.85 1.79 470,280 45,200 0

Chính sách bảo mật | Điều khoản sử dụng |