CTCP Tập đoàn Hòa Phát (hpg)

26.20
0.35
(1.35%)

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)
15/08/2008
1.77
439,890 1.77 1.77 1.77 99,640 1,200 0
14/08/2008
1.73
1,103,960 1.73 1.73 1.71 288,500 61,680 0
13/08/2008
1.69
1,417,690 1.65 1.69 1.63 133,700 36,900 0
12/08/2008
1.65
1,143,970 1.65 1.65 1.62 57,590 200 0
11/08/2008
1.61
1,242,650 1.61 1.61 1.58 53,810 52,000 0
08/08/2008
1.57
1,684,620 1.54 1.57 1.50 380,870 155,400 0
07/08/2008
1.53
1,105,600 1.54 1.54 1.51 326,200 100,400 0
06/08/2008
1.50
465,350 1.50 1.50 1.50 131,900 600 0
05/08/2008
1.46
1,182,150 1.46 1.50 1.45 491,150 4,560 0
04/08/2008
1.49
2,894,470 1.55 1.55 1.47 421,500 55,100 0
01/08/2008
1.51
207,620 1.51 1.51 1.51 39,680 500 0
31/07/2008
1.47
287,780 1.47 1.47 1.47 57,900 4,100 0
30/07/2008
1.43
170,770 1.43 1.43 1.43 45,150 700 0
29/07/2008
1.39
12,930 1.39 1.39 1.39 0 3,500 0
28/07/2008
1.35
68,400 1.35 1.35 1.35 0 0 0
25/07/2008
1.32
712,350 1.32 1.32 1.30 178,180 2,100 0
24/07/2008
1.29
1,757,950 1.34 1.34 1.27 166,490 85,300 0
23/07/2008
1.31
129,160 1.31 1.31 1.31 103,550 0 0
22/07/2008
1.35
110,610 1.35 1.35 1.35 105,300 0 0
21/07/2008
1.39
940,500 1.41 1.43 1.39 339,920 18,600 0
18/07/2008
1.43
1,882,540 1.43 1.43 1.39 408,940 400 0
17/07/2008
1.39
55,510 1.39 1.39 1.39 0 1,100 0
16/07/2008
1.35
2,023,900 1.35 1.35 1.33 594,280 51,280 0
15/07/2008
1.33
242,300 1.33 1.33 1.33 0 0 0
14/07/2008
1.29
306,700 1.29 1.29 1.29 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
1.25
1,049,900 1.25 1.25 1.25 10,000 0 0
10/07/2008
1.21
604,480 1.21 1.21 1.21 87,140 0 0
09/07/2008
1.19
579,010 1.19 1.19 1.18 91,820 0 0
08/07/2008
1.16
539,320 1.11 1.16 1.10 92,210 61,500 0
07/07/2008
1.13
810,080 1.13 1.13 1.07 312,790 7,990 0
04/07/2008
1.10
148,900 1.10 1.10 1.10 62,200 5,900 0
03/07/2008
1.07
13,250 1.07 1.07 1.07 200 5,900 0
02/07/2008
1.04
34,980 1.04 1.04 1.04 0 1,300 0
01/07/2008
1.01
19,840 1.01 1.01 1.01 4,090 0 0
30/06/2008
0.98
3,590 0.98 0.98 0.98 0 0 0
27/06/2008
0.96
182,540 0.94 0.96 0.92 32,710 9,200 0
26/06/2008
0.94
397,800 0.94 0.94 0.93 271,440 38,100 0
25/06/2008
0.91
128,600 0.91 0.91 0.91 58,800 0 0
24/06/2008
0.88
173,310 0.88 0.88 0.88 90,450 0 0
23/06/2008
0.86
145,430 0.86 0.86 0.86 16,570 2,330 0
20/06/2008
0.83
106,750 0.83 0.86 0.83 60,250 18,870 0
19/06/2008
0.86
244,840 0.88 0.88 0.86 164,020 11,400 0
18/06/2008
0.88
429,770 0.92 0.92 0.88 307,340 10,000 0
17/06/2008
0.90
14,950 0.90 0.90 0.90 8,820 0 0
16/06/2008
0.88
23,850 0.88 0.88 0.88 0 0 0
13/06/2008
0.87
156,960 0.87 0.87 0.87 109,300 0 0
12/06/2008
0.85
159,440 0.82 0.85 0.82 45,840 0 0
11/06/2008
0.84
208,450 0.84 0.87 0.84 29,660 63,910 0
10/06/2008
0.85
1,010 0.85 0.85 0.85 0 60 0
09/06/2008
0.87
10,500 0.87 0.87 0.87 6,970 30 0
06/06/2008
0.89
17,320 0.89 0.89 0.89 5,900 0 0
05/06/2008
0.90
7,550 0.90 0.90 0.90 5,400 0 0
04/06/2008
0.92
15,600 0.92 0.92 0.92 15,600 3,450 0
03/06/2008
0.94
3,840 0.94 0.94 0.94 3,600 0 0
02/06/2008
0.96
2,200 0.96 0.96 0.96 790 0 0
30/05/2008
0.98
5,480 0.98 0.98 0.98 1,050 0 0
29/05/2008
0.99
0 0.99 0.99 0.99 0 0 0
28/05/2008
0.99
0 0.99 0.99 0.99 0 0 0
27/05/2008
0.99
0 0.99 0.99 0.99 0 0 0
26/05/2008
0.99
9,280 0.99 0.99 0.99 9,000 0 0
23/05/2008
1.01
202,170 1.01 1.01 1.01 201,500 2,500 0
22/05/2008
1.03
69,270 1.03 1.03 1.03 69,170 0 0
21/05/2008
1.05
103,620 1.05 1.05 1.05 102,660 0 0
20/05/2008
1.07
8,540 1.07 1.07 1.07 150 0 0
19/05/2008
1.09
207,630 1.09 1.10 1.09 151,560 0 0
16/05/2008
1.11
397,070 1.11 1.15 1.11 95,740 1,500 0
15/05/2008
1.13
9,580 1.13 1.13 1.13 3,000 0 0
14/05/2008
1.15
88,220 1.15 1.15 1.15 85,180 0 0
13/05/2008
1.17
770 1.17 1.17 1.17 250 0 0
12/05/2008
1.19
26,200 1.19 1.19 1.19 25,000 0 0
09/05/2008
1.20
22,500 1.20 1.20 1.20 1,000 0 0
08/05/2008
1.22
154,750 1.22 1.22 1.22 0 0 0
07/05/2008
1.24
376,640 1.23 1.24 1.22 286,300 0 0
06/05/2008
1.24
314,540 1.24 1.24 1.22 191,270 50 0
05/05/2008
1.22
227,270 1.22 1.22 1.22 58,900 0 0
29/04/2008
1.20
237,360 1.20 1.20 1.20 75,600 0 0
28/04/2008
1.19
170,340 1.19 1.19 1.19 65,300 0 0
25/04/2008
1.17
227,350 1.17 1.19 1.17 21,000 0 0
24/04/2008
1.19
138,950 1.19 1.19 1.19 64,160 0 0
23/04/2008
1.20
38,940 1.20 1.20 1.20 14,600 0 0
22/04/2008
1.22
54,010 1.22 1.22 1.22 17,000 0 0
21/04/2008
1.24
47,050 1.24 1.24 1.24 37,920 0 0
18/04/2008
1.26
139,550 1.29 1.29 1.26 11,950 0 0
17/04/2008
1.28
321,270 1.25 1.29 1.25 24,660 74,000 0
16/04/2008
1.27
22,380 1.27 1.27 1.27 20,450 0 0
11/04/2008
1.29
9,750 1.29 1.29 1.29 210 0 0
10/04/2008
1.31
70,310 1.31 1.31 1.31 20 10,000 0
09/04/2008
1.33
291,700 1.33 1.35 1.33 102,090 100,000 0
08/04/2008
1.35
670,580 1.35 1.35 1.31 220,450 61,200 0
07/04/2008
1.33
3,280 1.33 1.33 1.33 0 200 0
04/04/2008
1.31
50 1.31 1.31 1.31 0 0 0
03/04/2008
1.30
70,110 1.30 1.30 1.30 0 70,000 0
02/04/2008
1.29
58,210 1.29 1.29 1.29 9,500 0 0
01/04/2008
1.28
13,020 1.28 1.28 1.28 0 0 0
31/03/2008
1.27
78,650 1.27 1.27 1.27 0 76,230 0
28/03/2008
1.26
138,690 1.26 1.26 1.26 0 75,000 0
27/03/2008
1.25
179,300 1.25 1.25 1.25 62,940 25,000 0
26/03/2008
1.24
384,280 1.16 1.24 1.16 88,420 155,100 0
25/03/2008
1.20
38,680 1.20 1.20 1.20 2,150 0 0
24/03/2008
1.26
114,000 1.26 1.26 1.26 25,000 46,200 0

Chính sách bảo mật | Điều khoản sử dụng |