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)
21/03/2008
1.32
 269,270 1.39 1.39 1.32 95,980 0 0
20/03/2008
1.39
 165,210 1.39 1.43 1.39 20 0 0
19/03/2008
1.41
 179,640 1.47 1.47 1.41 0 0 0
18/03/2008
1.41
 287,080 1.41 1.42 1.41 146,440 0 0
17/03/2008
1.47
 136,120 1.49 1.50 1.47 3,830 16,000 0
14/03/2008
1.55
 103,180 1.55 1.57 1.55 430 0 0
13/03/2008
1.58
 153,220 1.59 1.59 1.55 22,610 0 0
12/03/2008
1.57
 299,590 1.55 1.61 1.55 23,190 0 0
11/03/2008
1.54
 240,380 1.59 1.59 1.54 99,220 100 0
10/03/2008
1.55
 420,740 1.55 1.55 1.55 153,950 0 0
07/03/2008
1.48
 428,080 1.48 1.48 1.48 0 3,760 0
06/03/2008
1.42
 25,170 1.42 1.42 1.42 1,000 3,200 0
05/03/2008
1.35
 280,760 1.33 1.36 1.33 200,910 0 0
04/03/2008
1.40
 107,190 1.40 1.40 1.40 73,700 0 0
03/03/2008
1.46
 201,920 1.46 1.47 1.46 30,940 17,500 0
29/02/2008
1.54
 150,350 1.56 1.57 1.53 104,650 0 0
28/02/2008
1.58
 50,120 1.61 1.61 1.58 24,400 0 0
27/02/2008
1.59
 92,710 1.57 1.62 1.57 33,470 0 0
26/02/2008
1.57
 250,540 1.63 1.63 1.57 60,700 0 0
25/02/2008
1.63
 231,520 1.61 1.63 1.61 19,900 0 0
22/02/2008
1.55
 233,220 1.53 1.55 1.53 40,020 400 0
21/02/2008
1.61
 62,400 1.61 1.61 1.61 1,940 0 0
20/02/2008
1.68
 92,170 1.77 1.78 1.68 6,700 0 0
19/02/2008
1.77
 86,310 1.74 1.78 1.74 1,770 2,000 0
18/02/2008
1.78
 209,000 1.77 1.79 1.77 5,220 0 0
15/02/2008
1.85
 184,330 1.85 1.86 1.85 96,940 0 0
14/02/2008
1.86
 102,680 1.85 1.87 1.85 32,550 0 0
13/02/2008
1.85
 150,700 1.89 1.89 1.85 75,220 500 0
12/02/2008
1.91
 104,780 1.95 1.95 1.89 72,130 970 0
01/02/2008
1.93
 192,380 1.93 1.93 1.89 46,200 10,670 0
31/01/2008
1.87
 82,360 1.82 1.87 1.82 4,340 500 0
30/01/2008
1.91
 362,700 1.91 1.91 1.87 1,110 10,000 0
29/01/2008
1.83
 120,000 1.80 1.83 1.80 8,930 0 0
28/01/2008
1.79
 41,020 1.82 1.82 1.78 210 0 0
25/01/2008
1.78
 82,650 1.77 1.80 1.77 3,510 200 0
24/01/2008
1.78
 95,130 1.84 1.84 1.78 0 0 0
23/01/2008
1.77
 119,690 1.84 1.84 1.77 4,350 2,000 0
22/01/2008
1.85
 83,260 1.85 1.87 1.85 11,700 2,700 0
21/01/2008
1.91
 71,040 1.93 1.95 1.91 400 2,800 0
18/01/2008
1.95
 141,170 1.87 1.95 1.87 52,200 1,000 0
17/01/2008
1.91
 158,820 1.99 1.99 1.91 0 0 0
16/01/2008
2.01
 441,980 1.97 2.03 1.97 65,300 0 0
15/01/2008
1.93
 306,310 1.99 1.99 1.93 149,500 1,100 0
14/01/2008
2.03
 283,070 2.05 2.05 2.01 251,380 1,100 0
11/01/2008
2.03
 467,570 2.03 2.08 2.01 353,250 800 0
10/01/2008
2.05
 476,150 2.05 2.05 1.97 320,620 400 0
09/01/2008
2.07
 595,940 1.97 2.07 1.89 537,620 0 0
08/01/2008
1.97
 364,540 1.88 1.97 1.88 277,160 500 0
07/01/2008
1.88
 434,240 1.87 1.88 1.85 406,880 500 0
04/01/2008
1.85
 221,230 1.85 1.85 1.84 207,380 0 0
03/01/2008
1.84
 172,390 1.85 1.85 1.84 127,390 5,300 0
02/01/2008
1.83
 174,750 1.82 1.84 1.82 142,640 2,200 0
28/12/2007
1.82
 81,580 1.80 1.82 1.80 9,670 0 0
27/12/2007
1.80
 86,100 1.80 1.82 1.80 16,000 0 0
26/12/2007
1.80
 157,680 1.74 1.80 1.74 49,830 0 0
25/12/2007
1.80
 109,460 1.82 1.83 1.80 34,410 0 0
24/12/2007
1.82
 166,920 1.83 1.83 1.80 92,820 0 0
21/12/2007
1.80
 114,130 1.77 1.84 1.77 4,000 0 0
20/12/2007
1.80
 105,030 1.85 1.86 1.79 2,600 0 0
19/12/2007
1.85
 217,360 1.82 1.85 1.80 11,510 0 0
18/12/2007
1.77
 104,160 1.72 1.77 1.71 6,000 0 0
17/12/2007: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2007
1.72
 87,220 1.74 1.75 1.72 30,290 0 0
14/12/2007
1.72
 81,260 1.70 1.73 1.70 5,590 7,900 0
13/12/2007
1.71
 130,410 1.78 1.78 1.70 17,000 0 0
12/12/2007
1.78
 307,780 1.67 1.83 1.67 15,590 7,950 0
11/12/2007
1.76
 184,520 1.79 1.83 1.76 26,200 74,470 0
10/12/2007
1.84
 156,420 1.89 1.91 1.84 650 114,160 0
07/12/2007
1.93
 133,400 1.95 1.99 1.93 0 0 0
06/12/2007
1.99
 76,580 2.02 2.02 1.97 49,180 0 0
05/12/2007
1.97
 112,160 1.95 1.99 1.95 41,760 0 0
04/12/2007
1.99
 125,040 1.99 2.00 1.99 26,100 0 0
03/12/2007
2.00
 68,710 2.02 2.02 2.00 2,000 220 0
30/11/2007
2.00
 114,720 2.00 2.00 1.99 1,700 600 0
29/11/2007
2.02
 128,110 2.02 2.04 2.00 0 0 0
28/11/2007
2.02
 131,020 2.00 2.02 2.00 55,700 100 0
27/11/2007
1.99
 262,120 2.04 2.04 1.99 350 0 0
26/11/2007
2.06
 135,430 2.04 2.08 2.02 0 0 0
23/11/2007
2.08
 106,370 2.10 2.16 2.08 3,450 5,000 0
22/11/2007
2.16
 266,040 2.16 2.16 2.08 0 0 0
21/11/2007
2.16
 728,080 1.99 2.16 1.99 0 0 0
20/11/2007
2.08
 58,710 2.08 2.08 2.08 0 0 0
19/11/2007
2.17
 120,480 2.17 2.17 2.17 0 0 0
16/11/2007
2.29
 248,510 2.29 2.29 2.29 0 0 0
15/11/2007
2.40
 1,306,330 2.46 2.46 2.06 0 0 0
14/11/2007
2.32
 0 2.33 2.32 2.33 0 0 0
13/11/2007
2.33
 0 2.33 2.33 2.33 0 0 0
12/11/2007
2.33
 0 2.33 2.33 2.33 0 0 0
09/11/2007
2.33
 0 2.33 2.33 2.33 0 0 0
08/11/2007
2.33
 0 2.35 2.33 2.35 0 0 0
07/11/2007
2.35
 0 2.33 2.35 2.33 0 0 0
06/11/2007
2.33
 0 2.33 2.33 2.33 0 0 0
03/11/2007
2.33
 0 2.31 2.33 2.31 0 0 0
02/11/2007
2.31
 0 2.31 2.31 2.31 0 0 0
01/11/2007
2.31
 0 2.29 2.31 2.29 0 0 0
31/10/2007
2.29
 0 2.25 2.29 2.25 0 0 0
30/10/2007
2.25
 0 2.25 2.25 2.25 0 0 0
29/10/2007
2.25
 0 2.25 2.25 2.25 0 0 0
26/10/2007
2.25
 0 2.25 2.25 2.25 0 0 0
25/10/2007
2.25
 0 2.17 2.25 2.17 0 0 0
24/10/2007
2.17
 0 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |