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)
14/06/2023
21
 23,475,800 21.32 21.32 21 9,321,500 519,700 205.4
13/06/2023
21.27
 36,944,400 20.91 21.32 20.82 7,635,400 1,467,600 143.9
12/06/2023
20.86
 22,219,200 21 21.05 20.45 4,093,900 1,408,200 61.3
09/06/2023
20.82
 23,873,600 20.73 20.82 20.45 1,755,200 626,700 25.6
08/06/2023
20.73
 42,521,400 20.64 21.05 20.64 3,440,300 1,185,300 51.8
07/06/2023
20.55
 55,514,600 20 20.73 20 2,767,700 3,087,300 -7.5
06/06/2023
19.77
 11,799,900 19.73 19.86 19.59 636,400 311,000 7.1
05/06/2023
19.68
 20,044,300 19.82 20.05 19.64 679,600 610,500 1.5
02/06/2023
19.64
 18,866,500 19.55 19.82 19.50 174,700 785,600 -13.1
01/06/2023
19.45
 10,836,200 19.23 19.45 19.14 1,205,200 1,600,700 -8.3
31/05/2023
19.27
 13,085,700 19.45 19.50 19.23 459,300 2,721,500 -48.1
30/05/2023
19.41
 13,457,900 19.55 19.64 19.32 1,335,900 2,384,500 -22.4
29/05/2023
19.50
 11,091,800 19.36 19.50 19.27 1,398,700 695,900 15.0
26/05/2023
19.18
 16,088,200 19.36 19.45 18.95 1,568,300 3,143,400 -33.2
25/05/2023
19.27
 13,258,500 19.36 19.50 19.27 1,705,600 4,154,800 -52.1
24/05/2023
19.36
 20,272,100 19.91 19.91 19.36 2,081,100 8,280,300 -133.8
23/05/2023
19.73
 13,620,100 19.95 20.05 19.64 398,100 3,069,000 -58.1
22/05/2023
19.91
 14,869,400 19.82 20.09 19.77 308,200 2,675,100 -51.7
19/05/2023
19.82
 11,513,300 20 20.09 19.68 246,000 1,842,600 -34.9
18/05/2023
19.95
 18,610,700 19.91 20.18 19.82 8,741,800 892,500 172.7
17/05/2023
19.82
 25,998,700 20 20.09 19.77 10,050,100 225,500 215.6
16/05/2023
20
 17,805,000 20.09 20.27 19.91 2,810,800 217,900 57.6
15/05/2023
20.09
 17,693,100 20.41 20.55 20.09 347,300 979,800 -14.1
12/05/2023
20.32
 45,105,300 19.77 20.45 19.64 2,080,700 392,400 37.8
11/05/2023
19.77
 13,640,100 19.82 19.95 19.64 1,102,200 437,500 14.4
10/05/2023
19.73
 8,739,000 19.82 19.91 19.68 87,400 457,800 -8.0
09/05/2023
19.82
 22,413,800 19.64 20.14 19.64 2,185,100 1,060,400 24.8
08/05/2023
19.64
 10,451,200 19.59 19.77 19.50 3,857,700 337,000 76.0
05/05/2023
19.50
 10,786,600 19.36 19.73 19.27 3,037,700 467,000 55.0
04/05/2023
19.36
 16,542,400 19.50 19.64 19.27 4,588,400 4,742,300 -3.2
28/04/2023
19.68
 15,751,900 19.73 19.82 19.45 4,654,800 4,980,000 -6.7
27/04/2023
19.73
 17,137,300 20 20 19.64 5,041,200 1,765,100 71.4
26/04/2023
20
 26,818,700 19.14 20 19 22,543,556 16,857,732 125.1
25/04/2023
19.14
 18,462,200 18.91 19.32 18.82 6,607,133 3,442,424 66.6
24/04/2023
18.77
 10,575,100 18.82 18.91 18.68 10,234,332 4,418,957 120.1
21/04/2023
18.82
 11,143,900 18.91 18.95 18.82 3,392,700 653,390 56.7
20/04/2023
18.91
 6,549,700 18.91 19 18.86 1,923,000 385,600 32.0
19/04/2023
18.91
 10,479,100 19.14 19.14 18.91 3,366,820 1,105,341 47.0
18/04/2023
19.05
 11,571,700 19 19.09 18.91 4,149,200 437,367 77.8
17/04/2023
18.95
 9,275,500 18.73 19 18.73 3,720,363 40,710 76.7
14/04/2023
18.77
 13,607,900 18.68 18.95 18.64 2,008,199 1,684,200 6.7
13/04/2023
18.59
 14,712,400 18.91 18.91 18.50 361,300 3,215,306 -58.4
12/04/2023
18.86
 10,638,200 19 19 18.77 267,500 1,616,147 -28.0
11/04/2023
18.91
 14,416,200 18.82 18.95 18.73 618,900 4,108,344 -72.6
10/04/2023
18.82
 26,545,700 19.32 19.41 18.73 481,901 5,665,614 -107.3
07/04/2023
19.27
 18,563,000 19.55 19.64 19.18 417,935 563,526 -3.1
06/04/2023
19.55
 27,838,900 19.59 19.91 19.45 1,078,000 836,500 5.2
05/04/2023
19.55
 25,522,700 19.18 19.55 19.05 4,008,900 548,681 74.4
04/04/2023
19.18
 19,864,400 19.23 19.27 19.05 2,191,900 1,503,321 14.5
03/04/2023
19.09
 21,370,500 19.14 19.18 18.95 1,698,549 427,348 26.7
31/03/2023
18.91
 23,770,300 18.91 19 18.50 6,110,445 1,759,189 90.5
30/03/2023
18.91
 20,958,100 19.09 19.23 18.86 4,570,103 931,672 75.7
29/03/2023
18.91
 17,942,900 18.82 19.18 18.82 2,026,977 522,830 31.3
28/03/2023
18.82
 12,329,100 19 19.09 18.82 2,423,765 449,110 40.9
27/03/2023
18.91
 20,268,000 18.55 19 18.50 3,524,465 474,371 63.4
24/03/2023
18.55
 13,689,600 18.59 18.64 18.45 1,629,400 176,800 29.7
23/03/2023
18.55
 10,743,900 18.36 18.55 18.23 2,898,300 1,955,700 19.2
22/03/2023
18.45
 12,857,700 18.68 18.73 18.32 3,520,500 2,803,200 14.6
21/03/2023
18.59
 19,060,600 18.36 18.68 18.05 3,984,600 2,173,906 -12.5
20/03/2023
18.18
 22,988,900 18.55 18.73 18.18 824,600 4,200,770 -67.5
17/03/2023
18.55
 33,958,600 19.14 19.14 18.55 4,685,200 24,135,500 -396.8
16/03/2023
18.95
 30,247,400 19.09 19.18 18.64 6,071,025 4,222,792 38.5
15/03/2023
19.36
 26,779,400 18.91 19.36 18.73 3,766,150 761,730 64.0
14/03/2023
18.45
 30,865,700 19.14 19.18 18.36 4,022,134 2,675,159 27.3
13/03/2023
19.18
 20,930,300 19.14 19.45 19 5,622,200 976,410 98.0
10/03/2023
19.36
 22,458,300 19.23 19.50 19.09 4,163,584 821,587 71.2
09/03/2023
19.27
 23,274,800 19.27 19.59 19.27 2,142,222 388,050 37.2
08/03/2023
19.27
 16,159,600 19 19.27 18.91 2,327,019 223,900 44.6
07/03/2023
19.18
 29,323,900 18.73 19.41 18.68 4,720,050 7,241,064 -53.2
06/03/2023
18.55
 11,366,800 18.77 18.95 18.55 3,090,910 3,372,900 -5.8
03/03/2023
18.50
 13,608,400 18.91 19.18 18.50 1,419,401 3,859,736 -49.7
02/03/2023
18.73
 8,867,400 19.09 19.18 18.73 845,010 1,444,919 -12.4
01/03/2023
19
 18,619,900 18.18 19 18 2,697,200 4,124,100 -29.8
28/02/2023
18.18
 15,217,600 18.59 18.64 18.09 2,559,840 5,058,862 -50.0
27/02/2023
18.27
 31,316,100 18.55 18.68 18.14 4,321,428 5,553,653 -24.8
24/02/2023
18.91
 14,597,600 19.55 19.55 18.77 1,895,870 2,495,246 -12.5
23/02/2023
19.55
 33,590,000 19.23 19.55 18.55 2,881,102 4,703,494 -39.2
22/02/2023
19.27
 32,634,400 19.45 20.09 19.27 2,419,063 3,822,048 -29.7
21/02/2023
19.64
 20,643,100 20.05 20.27 19.64 1,425,814 1,727,434 -6.5
20/02/2023
19.91
 24,741,700 19.09 19.91 19.09 2,970,410 2,494,550 10.4
17/02/2023
19.09
 12,287,900 19.36 19.41 19.09 1,744,500 3,012,785 -26.6
16/02/2023
19.36
 23,914,900 19.05 19.45 18.73 898,560 1,875,689 -20.8
15/02/2023
18.91
 20,076,200 18.73 19.14 18.41 3,866,093 3,433,308 9.0
14/02/2023
18.73
 17,294,600 18.45 19 18.41 5,473,200 793,615 96.4
13/02/2023
18.36
 18,741,800 18.55 18.55 17.95 2,011,290 1,572,423 8.9
10/02/2023
18.64
 15,828,700 18.82 18.91 18.32 5,066,650 2,972,639 42.9
09/02/2023
18.73
 16,343,900 19.09 19.32 18.73 4,314,260 2,782,381 31.6
08/02/2023
18.95
 33,812,500 17.95 19.18 17.95 11,807,810 3,983,520 163.1
07/02/2023
17.95
 43,379,400 19.23 19.27 17.91 2,334,000 5,000,288 -52.7
06/02/2023
19.23
 22,282,300 19.18 19.23 18.68 1,621,453 869,600 15.9
03/02/2023
19.18
 20,956,300 19.50 19.59 19.09 5,375,255 361,130 105.8
02/02/2023
19.36
 25,388,600 19.27 19.73 19.18 8,126,500 1,744,491 135.9
01/02/2023
19.18
 51,905,400 20.18 20.59 19.09 13,103,440 3,982,122 192.5
31/01/2023
20.09
 28,105,900 19.91 20.09 19.73 9,400,440 1,520,973 174.1
30/01/2023
19.77
 42,341,300 19.73 20.18 19.41 11,989,972 684,420 245.9
27/01/2023
19.55
 26,524,400 19.09 19.59 18.95 8,973,700 795,997 175.8
19/01/2023
19.23
 43,940,400 19.64 19.86 18.95 3,934,670 5,474,785 -32.6
18/01/2023
19.73
 25,850,200 20 20.05 19.59 4,806,900 3,221,611 34.4
17/01/2023
19.68
 41,584,700 18.59 19.68 18.59 8,766,800 970,043 168.8
16/01/2023
18.41
 22,319,700 18.18 18.77 18.14 3,679,297 2,184,140 30.3

Chính sách bảo mật | Điều khoản sử dụng |