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)
13/01/2023
18.14
 19,174,700 18.41 18.50 18.09 2,737,710 660,751 41.4
12/01/2023
18.23
 20,172,900 18.27 18.41 18.09 4,823,710 784,610 81.0
11/01/2023
18.36
 25,709,300 18.18 18.68 18.09 1,968,410 1,013,100 19.3
10/01/2023
18
 26,852,100 17.82 18.27 17.45 6,026,700 723,398 105.0
09/01/2023
17.82
 16,185,000 18 18.27 17.73 4,872,830 422,531 87.2
06/01/2023
17.64
 19,630,100 17.91 18.27 17.45 5,543,070 1,536,600 77.7
05/01/2023
18
 21,502,200 17.64 18.18 17.41 6,881,400 1,095,341 114.6
04/01/2023
17.64
 20,230,000 17.68 18 17.55 4,136,000 3,077,923 20.5
03/01/2023
17.50
 27,990,600 16.64 17.50 16.55 4,891,400 1,391,486 67.4
30/12/2022
16.36
 14,452,800 16.45 16.77 16.27 6,084,000 2,211,893 69.7
29/12/2022
16.36
 17,422,800 16.64 16.82 16.23 5,822,095 3,376,864 44.0
28/12/2022
16.55
 14,311,200 16.73 16.82 16.32 4,657,763 3,262,212 25.4
27/12/2022
16.59
 23,655,000 15.55 16.59 15.55 6,005,400 1,112,016 89.3
26/12/2022
15.55
 31,370,000 16.64 16.64 15.55 7,817,210 523,516 124.7
23/12/2022
16.68
 24,810,700 17.14 17.18 16.45 6,292,600 1,757,500 83.2
22/12/2022
17.18
 18,965,200 17.36 17.82 17 6,162,600 2,522,733 68.8
21/12/2022
17.18
 27,702,200 17.64 17.68 16.45 4,262,200 1,400,200 54.1
20/12/2022
17.27
 45,551,800 18 18.27 17.05 7,619,870 1,227,065 121.5
19/12/2022
18.18
 48,039,600 18.73 19.32 18.18 4,999,730 6,148,705 -23.0
16/12/2022
18.55
 55,383,800 17.45 18.59 17.23 12,424,472 6,180,316 127.4
15/12/2022
17.59
 20,983,100 17.36 17.86 17.36 4,892,220 2,801,769 40.5
14/12/2022
17.45
 34,285,300 17.59 17.82 17.27 4,328,700 6,703,328 -45.6
13/12/2022
17.27
 24,343,000 16.91 17.27 16.59 6,703,328 3,318,331 64.3
12/12/2022
16.91
 35,832,500 17.45 17.77 16.91 1,946,474 3,434,197 -27.7
09/12/2022
17.45
 34,549,800 17.18 17.68 16.82 9,762,137 3,720,780 116.0
08/12/2022
17.18
 29,943,600 17.18 17.59 16.82 3,911,200 7,149,384 -61.2
07/12/2022
16.59
 34,619,700 16.36 17.41 16.09 6,539,395 3,763,800 50.7
06/12/2022
16.91
 62,775,400 18.09 18.14 16.91 14,025,001 13,060,114 17.9
05/12/2022
18.18
 46,513,800 18 18.55 17.73 14,636,449 5,381,144 185.1
02/12/2022
17.68
 45,683,100 16.36 17.68 16.18 15,528,373 229,265 297.6
01/12/2022
16.55
 66,587,500 17.05 17.86 16.36 11,448,715 7,101,145 79.1
30/11/2022
16.73
 57,721,500 15.95 16.73 15.64 30,868,355 4,622,177 482.9
29/11/2022
15.82
 64,305,500 15.09 15.86 14.86 20,680,900 4,369,061 283.8
28/11/2022
14.86
 58,844,900 14.18 14.86 14.18 22,667,864 3,276,699 317.0
25/11/2022
13.91
 26,533,900 13.27 13.91 13.05 8,497,300 1,928,400 100.5
24/11/2022
13.05
 31,115,600 12.45 13.09 12.36 4,933,500 3,786,509 16.5
23/11/2022
12.55
 30,303,500 13.36 13.50 12.55 3,050,600 4,786,197 -24.0
22/11/2022
13.45
 43,246,700 13.32 14.05 13.14 7,622,330 5,416,500 32.6
21/11/2022
13.59
 31,604,900 13.82 13.86 13.41 8,434,000 4,955,175 52.0
18/11/2022
13.73
 99,658,800 13.27 13.82 12.95 38,804,994 25,114,110 206.7
17/11/2022
12.95
 21,514,200 12.64 12.95 12.55 20,304,920 14,279,057 85.9
16/11/2022
12.14
 34,902,600 11.18 12.14 10.73 14,567,643 12,270,840 30.7
15/11/2022
11.36
 40,416,800 10.91 11.41 10.91 16,988,200 6,663,113 129.1
14/11/2022
11.09
 60,270,100 11.05 11.32 10.77 26,346,540 12,480,075 169.2
11/11/2022
11.18
 60,716,100 11.18 11.50 10.91 18,729,125 573,435 223.3
10/11/2022
11
 79,749,500 11.55 11.64 11 4,890,525 17,952,201 -158.0
09/11/2022
11.82
 32,786,100 12 12.36 11.77 3,335,487 5,822,746 -32.3
08/11/2022
11.95
 46,273,800 11.91 12.45 11.82 11,160,064 10,857,070 4.0
07/11/2022
12.45
 38,263,100 13.23 13.45 12.45 7,936,340 5,833,758 28.8
04/11/2022
13.32
 43,889,600 13.64 13.77 13.18 1,494,070 5,511,240 -58.9
03/11/2022
13.82
 20,629,700 13.86 14.05 13.73 964,640 4,435,493 -52.8
02/11/2022
13.95
 40,121,700 13.64 14.27 13.64 2,179,180 13,931,902 -180.4
01/11/2022
13.64
 81,552,300 14.32 14.55 13.45 2,873,690 37,680,334 -522.1
31/10/2022
14.23
 66,298,200 14.23 14.55 14.23 1,024,870 21,215,315 -316.0
28/10/2022
15.27
 31,204,100 15.82 16.05 15.27 2,197,227 10,339,791 -136.8
27/10/2022
15.82
 21,366,800 15.41 16 15.36 987,300 6,642,300 -97.3
26/10/2022
15.36
 11,243,700 15.45 15.82 15.32 2,285,900 2,723,300 -7.5
25/10/2022
15.55
 31,109,500 14.91 15.91 14.59 4,936,100 8,706,100 -63.0
24/10/2022
14.91
 27,973,100 15.45 15.50 14.73 2,498,500 3,871,800 -22.8
21/10/2022
15.36
 45,155,900 16.64 16.64 15.36 556,400 14,063,600 -232.4
20/10/2022
16.45
 26,033,000 16.68 16.91 16.41 4,831,100 8,815,000 -72.6
19/10/2022
16.73
 20,235,600 17.14 17.14 16.68 1,808,000 11,794,700 -185.1
18/10/2022
17.14
 24,387,600 17.73 17.91 17 1,047,800 9,353,690 -156.6
17/10/2022
17.50
 17,061,300 17.50 17.59 17.18 2,417,000 1,434,462 18.9
14/10/2022
17.68
 22,588,600 17.95 18.09 17.55 6,726,321 6,007,210 14.0
13/10/2022
17.73
 24,198,100 17.09 17.82 16.86 4,692,130 1,615,300 60.0
12/10/2022
17
 28,996,700 16.18 17 15.91 8,409,900 1,258,220 133.7
11/10/2022
15.91
 26,448,700 16.73 16.73 15.77 2,432,079 3,279,984 -14.8
10/10/2022
16.68
 25,059,200 15.73 16.91 15.64 3,186,531 1,205,265 36.4
07/10/2022
16
 36,474,800 16.05 16.18 15.50 7,821,266 4,610,723 56.5
06/10/2022
16.36
 37,464,800 17.55 17.55 16.36 947,410 11,745,017 -194.4
05/10/2022
17.45
 25,316,500 17.45 17.59 17.14 3,197,030 10,575,000 -141.7
04/10/2022
17.14
 30,510,400 18.27 18.41 16.95 2,822,851 12,051,380 -174.0
03/10/2022
17.95
 33,572,400 19.27 19.27 17.95 1,258,234 10,070,937 -174.1
30/09/2022
19.27
 23,369,500 19.55 19.68 18.82 2,671,702 6,269,880 -76.3
29/09/2022
19.68
 10,331,300 20.14 20.27 19.68 533,900 2,617,620 -45.1
28/09/2022
19.82
 14,067,800 20.18 20.41 19.64 2,963,377 2,020,747 20.5
27/09/2022
20.36
 9,010,600 20.41 20.45 20.09 3,982,127 1,819,731 48.4
26/09/2022
20.36
 25,875,600 20.41 20.55 19.86 8,086,847 5,020,502 68.7
23/09/2022
20.64
 14,593,100 20.95 21.09 20.64 4,117,796 2,745,429 31.2
22/09/2022
20.91
 11,594,200 20.64 21 20.59 3,722,561 1,744,625 45.5
21/09/2022
20.82
 9,916,300 20.82 20.86 20.64 2,526,772 1,730,636 18.2
20/09/2022
20.91
 11,511,000 20.73 20.91 20.55 3,879,490 1,530,037 54.0
19/09/2022
20.59
 27,479,100 21 21.14 20.41 7,296,616 1,981,614 120.4
16/09/2022
20.91
 27,510,700 21.27 21.45 20.91 12,078,025 12,407,129 -7.6
15/09/2022
21.45
 13,730,400 21.73 21.73 21.32 4,908,906 2,457,715 108.4
14/09/2022
21.55
 27,029,100 21.14 21.64 21.14 6,910,279 2,336,295 41.3
13/09/2022
21.55
 14,681,300 21.59 21.82 21.36 3,380,951 1,940,820 41.3
12/09/2022
21.64
 26,170,900 21.73 22.09 21.64 4,701,189 1,735,846 142.6
09/09/2022
21.64
 26,048,100 21.23 21.64 21 6,367,300 377,200 142.6
08/09/2022
21
 20,365,500 21.09 21.32 20.82 6,244,600 1,924,000 99.8
07/09/2022
20.91
 25,025,500 21.41 21.64 20.91 1,528,200 3,793,100 -52.1
06/09/2022
21.41
 15,332,900 21.82 22 21.41 776,900 2,085,500 -30.8
05/09/2022
21.73
 26,282,100 20.95 21.91 20.95 1,849,400 2,453,900 -14.4
31/08/2022
20.91
 14,977,400 20.91 21.05 20.68 1,055,600 2,273,900 -28.0
30/08/2022
20.95
 15,309,700 21 21.18 20.86 564,700 776,400 -4.9
29/08/2022
20.91
 32,468,000 20.95 21.14 20.59 874,400 2,331,300 -33.5
26/08/2022
21.36
 16,469,800 21.82 21.82 21.36 789,900 603,600 4.4
25/08/2022
21.68
 18,259,100 21.59 21.86 21.45 870,300 1,259,100 -9.3
24/08/2022
21.36
 12,125,400 21.50 21.59 21.36 228,300 1,676,200 -34.0

Chính sách bảo mật | Điều khoản sử dụng |