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)
31/03/2022
31.03
 18,892,300 31.41 31.61 30.82 1,645,200 2,023,400 -17.5
30/03/2022
31.31
 15,726,700 31.51 31.92 31.24 398,400 1,117,500 -32.9
29/03/2022
31.55
 12,986,000 31.79 31.82 31.51 96,000 3,320,500 -148.3
28/03/2022
31.58
 19,505,200 31.72 32.23 31.51 659,300 1,138,700 -22.1
25/03/2022
31.92
 13,444,600 32.03 32.30 31.79 1,103,800 1,666,400 -26.1
24/03/2022
31.92
 14,927,500 32.34 32.34 31.89 709,500 2,634,800 -89.7
23/03/2022
32.20
 17,291,200 32.47 32.65 32.20 3,132,000 1,561,400 74.1
22/03/2022
32.27
 22,965,400 32.27 32.30 31.86 1,498,700 1,407,700 4.3
21/03/2022
32.23
 19,313,200 32.13 32.47 31.92 1,890,200 1,322,700 26.4
18/03/2022
31.99
 17,727,600 31.79 32.23 31.68 5,262,100 5,214,900 2.1
17/03/2022
31.61
 14,957,700 32.06 32.13 31.58 683,800 1,669,000 -45.3
16/03/2022
31.79
 11,418,800 32.27 32.44 31.79 532,600 2,084,100 -72.2
15/03/2022
31.75
 20,864,200 31.61 32.13 31.27 3,110,200 5,628,100 -115.4
14/03/2022
31.51
 33,845,300 32.54 33.16 31.51 2,391,200 4,799,600 -113.3
11/03/2022
32.75
 44,340,200 33.85 33.92 32.23 657,500 1,599,400 -45.2
10/03/2022
33.82
 26,828,300 34.40 34.47 33.78 737,300 4,982,400 -209.9
09/03/2022
34.30
 34,775,200 34.40 34.61 33.61 1,999,400 5,050,100 -152.0
08/03/2022
34.02
 40,509,400 34.81 35.23 34.02 693,600 5,091,000 -220.7
07/03/2022
35.16
 38,456,100 34.54 36.12 34.40 2,177,700 2,745,500 -29.0
04/03/2022
34.26
 33,378,900 35.09 35.30 34.26 886,100 5,880,800 -250.5
03/03/2022
34.47
 76,236,800 32.75 34.47 32.54 5,752,800 4,484,500 63.7
02/03/2022
32.27
 19,896,100 32.34 32.58 32.06 2,148,400 4,928,400 -130.4
01/03/2022
32.27
 23,374,000 32.82 33.09 32.23 842,300 6,891,000 -286.6
28/02/2022
32.47
 35,200,100 31.68 32.89 31.68 1,964,400 9,476,400 -352.9
25/02/2022
31.58
 12,775,700 31.72 31.89 31.58 1,171,100 3,962,320 -128.5
24/02/2022
31.65
 22,445,800 32.17 32.23 31.03 2,026,500 2,553,300 -24.8
23/02/2022
32.13
 12,981,100 32.10 32.47 31.82 868,500 1,089,200 -10.3
22/02/2022
31.92
 17,669,600 31.86 32.06 31.44 2,035,400 958,400 49.8
21/02/2022
32.10
 12,177,300 32.41 32.68 32.03 552,300 806,000 -11.9
18/02/2022
32.37
 21,375,700 31.79 32.78 31.68 2,185,200 2,675,800 -23.1
17/02/2022
31.99
 11,353,300 31.65 32.17 31.65 1,713,100 1,734,100 -0.8
16/02/2022
31.65
 9,350,300 31.72 31.99 31.37 471,000 1,674,300 -55.4
15/02/2022
31.65
 15,564,400 31.79 32.03 31.24 1,694,500 1,586,100 5.0
14/02/2022
31.79
 18,246,700 31.99 32.68 31.75 891,100 4,625,000 -174.6
11/02/2022
32.44
 17,343,300 32.06 32.68 31.86 1,817,600 2,165,700 -16.1
10/02/2022
32.34
 23,598,200 32.61 32.96 32.13 1,670,500 4,752,200 -145.0
09/02/2022
32.54
 40,297,200 31.51 33.23 31.44 7,124,800 6,101,500 48.7
08/02/2022
31.34
 26,528,800 29.58 31.34 29.58 4,308,600 5,383,200 -47.5
07/02/2022
29.62
 16,609,600 29.45 30.07 28.76 1,612,900 5,403,500 -160.9
28/01/2022
29.03
 14,941,600 29.07 29.45 28.69 1,053,800 6,348,000 -222.9
27/01/2022
29.00
 14,700,800 29.72 29.93 28.90 1,351,800 2,558,900 -50.6
26/01/2022
29.89
 15,205,400 29.93 30.58 29.89 2,345,700 2,566,700 -8.2
25/01/2022
29.76
 17,887,600 27.86 29.79 27.66 3,599,400 3,255,900 16.5
24/01/2022
28.00
 29,425,200 29.65 29.72 28.00 2,101,900 4,107,700 -84.5
21/01/2022
29.79
 16,277,300 30.27 30.58 29.65 846,300 3,781,800 -128.0
20/01/2022
30.27
 10,346,900 30.14 30.31 29.79 3,072,100 1,753,200 57.8
19/01/2022
29.96
 13,682,800 30.55 30.65 29.89 2,343,000 5,100,300 -121.2
18/01/2022
30.27
 21,441,900 30.62 31.13 29.58 1,664,300 2,556,200 -39.7
17/01/2022
30.75
 21,661,200 31.82 31.99 30.75 2,541,500 2,164,600 17.3
14/01/2022
31.82
 7,902,000 31.99 32.23 31.79 1,768,900 531,800 57.5
13/01/2022
32.13
 24,990,100 31.86 32.54 31.79 2,105,800 1,563,200 25.1
12/01/2022
31.79
 14,686,700 31.10 31.82 31.06 1,353,300 1,595,000 -11.2
11/01/2022
31.03
 12,758,500 31.68 31.68 31.03 918,200 1,141,700 -10.1
10/01/2022
31.41
 17,477,500 31.55 32.10 31.31 1,985,800 1,147,700 35.4
07/01/2022
31.51
 16,335,300 31.72 31.79 31.41 1,960,300 716,900 57.1
06/01/2022
31.72
 17,172,700 31.99 32.13 31.72 1,297,900 641,300 30.6
05/01/2022
32.20
 18,760,700 32.27 32.58 32.20 2,945,300 3,595,800 -30.4
04/01/2022
32.17
 20,100,700 32.20 32.47 32.06 3,760,500 2,898,500 40.1
31/12/2021
31.92
 13,781,200 31.65 32.10 31.55 411,000 220,200 8.9
30/12/2021
31.44
 10,285,000 31.86 31.86 31.44 232,500 3,316,000 -141.4
29/12/2021
31.51
 15,118,200 31.51 31.86 31.31 495,500 359,900 6.3
28/12/2021
31.51
 12,356,700 31.58 32.13 31.37 2,002,700 1,352,500 30.1
27/12/2021
31.58
 10,675,000 32.03 32.06 31.34 1,335,900 1,651,700 -14.2
24/12/2021
31.68
 19,168,600 31.17 32.10 31.13 852,200 3,864,900 -138.3
23/12/2021
30.93
 26,674,000 31.03 31.03 30.34 1,010,900 1,591,700 -25.8
22/12/2021
31.03
 24,665,900 31.86 31.99 31.03 2,465,500 2,691,600 -10.2
21/12/2021
31.72
 17,094,400 32.27 32.30 31.72 782,300 3,352,300 -119.1
20/12/2021
32.27
 9,986,400 32.13 32.58 31.99 1,940,100 679,100 59.1
17/12/2021
32.13
 22,015,600 32.58 32.72 32.06 2,406,700 5,641,100 -151.3
16/12/2021
32.68
 11,030,000 33.09 33.09 32.54 2,342,800 1,070,000 60.7
15/12/2021
32.89
 9,045,500 33.03 33.44 32.82 1,145,300 762,000 18.5
14/12/2021
32.82
 35,676,800 32.03 33.78 31.79 998,900 12,087,700 -533.2
13/12/2021
32.03
 14,309,600 32.03 32.44 31.86 1,825,661 3,842,278 -88.4
10/12/2021
31.99
 19,427,400 32.37 32.47 31.92 927,000 3,795,500 -134.3
09/12/2021
32.41
 10,320,400 32.27 32.54 32.20 901,200 1,807,100 -42.6
08/12/2021
32.47
 11,108,800 32.96 32.96 32.37 1,129,400 2,272,900 -54.4
07/12/2021
32.75
 21,935,200 31.96 32.75 31.65 4,186,800 5,814,700 -76.0
06/12/2021
31.48
 34,633,900 32.68 32.99 31.31 1,788,000 1,916,600 -6.6
03/12/2021
32.82
 21,682,500 33.58 33.82 32.82 1,198,500 1,839,400 -30.5
02/12/2021
33.44
 12,832,300 33.85 33.89 33.44 1,774,300 3,981,200 -107.9
01/12/2021
33.71
 13,823,900 34.06 34.06 33.64 2,348,000 2,900,200 -27.2
30/11/2021
33.68
 22,176,200 33.68 34.37 33.37 700,800 3,133,300 -118.8
29/11/2021
33.30
 21,801,500 33.16 33.64 33.16 2,503,600 3,280,300 -37.2
26/11/2021
33.75
 26,729,700 33.92 34.37 33.71 169,500 2,995,200 -139.5
25/11/2021
33.89
 21,763,400 33.51 33.95 33.51 552,600 4,525,900 -194.9
24/11/2021
33.47
 27,126,800 34.06 34.19 33.37 1,393,100 3,669,700 -111.0
23/11/2021
34.09
 15,649,600 33.64 34.26 33.44 181,300 439,100 -12.7
22/11/2021
33.47
 22,630,400 33.16 33.85 33.03 1,179,300 1,540,000 -17.4
19/11/2021
33.03
 48,471,400 34.13 34.19 32.96 1,902,800 7,704,700 -284.5
18/11/2021
34.37
 58,606,300 35.36 35.36 34.13 4,561,800 9,293,500 -237.9
17/11/2021
35.36
 30,002,700 35.78 36.19 35.36 1,560,100 3,628,608 -107.6
16/11/2021
35.78
 39,777,000 36.67 36.88 35.78 2,339,200 3,264,900 -48.9
15/11/2021
36.88
 30,647,000 37.50 37.57 36.67 3,187,900 2,331,700 46.0
12/11/2021
37.57
 20,846,900 37.08 37.70 37.02 1,255,800 2,694,900 -77.5
11/11/2021
37.15
 54,292,800 37.84 38.05 36.88 2,290,800 7,714,600 -294.8
10/11/2021
38.05
 43,376,600 38.87 38.94 37.98 476,900 2,468,500 -110.8
09/11/2021
38.87
 24,717,300 39.08 39.63 38.80 5,466,700 2,426,100 173.3
08/11/2021
39.08
 21,255,400 39.15 39.22 38.67 4,380,500 1,405,100 168.8
05/11/2021
38.94
 19,377,600 38.74 39.22 38.32 3,370,300 1,215,700 122.5
04/11/2021
38.74
 14,849,100 38.25 39.15 38.25 1,734,700 1,385,700 20.3

Chính sách bảo mật | Điều khoản sử dụng |