CTCP Tập đoàn Hòa Phát (hpg)

28.55
-0.25
(-0.87%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-26) 		-2 -6.55% 431,307,500 6,809,546 0
27.60
30.60
28.55
2 tháng
(2024-02-26) 		-0.25 -0.87% 1,124,519,700 5,184,253 0
27.60
31.15
28.55
3 tháng
(2024-01-26) 		0.20 0.71% 1,470,617,300 7,455,511 0
27.60
31.15
28.55
6 tháng
(2023-10-30) 		5.55 24.13% 3,050,523,900 13,879,221 -780.7
23
31.15
28.55
12 tháng
(2023-05-04) 		7.10 33.10% 6,012,443,800 54,814,280 7.7
21.10
31.15
28.55
24 tháng
(2022-05-06) 		-3.09 -9.75% 12,514,148,800 208,296,370 2,754.0
12.10
31.64
28.55
36 tháng
(2021-05-11) 		-5.95 -17.24% 18,607,927,200 -140,444,645 -15,356.3
12.10
43.90
28.55
60 tháng
(2019-05-22) 		16.99 147.07% 24,561,810,610 -441,828,528 -25,049.1
7.37
43.90
28.55
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 25/04/2024
28.55
-0.25
 11,236,400 28.70 28.70 28.30 2,916,910 1,484,970 0
#2 24/04/2024
28.80
1.20
 23,052,000 27.90 28.95 27.75 7,777,137 1,985,052 0
#3 23/04/2024
27.60
-0.40
 18,359,900 28 28.05 27.45 5,944,030 2,237,595 0
#4 22/04/2024
28
0.20
 12,390,900 28.20 28.20 27.85 1,398,610 1,954,486 0
#5 19/04/2024
27.80
-0.20
 26,138,500 27.80 28.35 27.50 6,513,350 3,584,347 0
#6 17/04/2024
28
-0.35
 15,575,000 28.50 28.55 27.90 1,794,750 2,000,700 0
#7 16/04/2024
28.35
-0.15
 33,424,200 28.50 28.55 27.85 4,042,270 4,371,232 0
#8 15/04/2024
28.50
-1.45
 31,107,300 29.85 29.95 28.10 1,944,451 3,761,577 0
#9 12/04/2024
29.95
0.05
 13,916,900 30 30.10 29.85 1,973,600 1,064,561 0
#10 11/04/2024
29.90
0.25
 19,246,200 29.45 30.15 29.45 3,345,909 2,586,136 0
#11 10/04/2024
29.65
-0.25
 11,134,400 29.95 30.10 29.65 1,930,760 1,857,228 0
#12 09/04/2024
29.90
0.30
 9,838,000 29.60 29.90 29.55 2,199,740 709,954 0
#13 08/04/2024
29.60
0.15
 16,708,800 29.45 29.80 29.30 4,599,604 2,765,103 0
#14 05/04/2024
29.45
-0.15
 24,018,800 29.45 29.75 29.25 1,088,000 735,170 0
#15 04/04/2024
29.60
-0.35
 26,371,300 29.95 30.05 29.55 1,655,933 5,482,543 0
#16 03/04/2024
29.95
-0.45
 21,489,800 30.35 30.45 29.95 1,545,300 2,540,858 0
#17 02/04/2024
30.40
0.30
 26,298,400 29.90 30.40 29.80 2,931,300 3,391,770 0
#18 01/04/2024
30.10
-0.15
 20,759,400 30.20 30.35 29.95 627,800 1,214,765 0
#19 29/03/2024
30.25
-0.30
 14,821,800 30.60 30.60 30.25 366,400 1,147,328 0
#20 28/03/2024
30.55
-0.05
 19,113,700 30.85 30.85 30.45 1,270,400 3,691,200 0
#21 27/03/2024
30.60
0.05
 24,329,500 30.90 31.10 30.60 1,044,700 2,307,816 0
#22 26/03/2024
30.55
0.35
 11,976,300 30.20 30.55 30.10 1,549,500 776,517 0
#23 25/03/2024
30.20
-0.35
 21,350,200 30.55 30.95 30.05 1,100,500 2,589,319 0
#24 22/03/2024
30.55
0.30
 37,384,100 30.25 30.70 30.20 1,226,698 5,688,386 0
#25 21/03/2024
30.25
0.25
 19,972,600 30 30.55 30.10 706,269 1,363,607 0
#26 20/03/2024
30
0.20
 12,971,200 29.80 30.10 29.75 446,100 1,077,929 0
#27 19/03/2024
29.80
0.20
 26,973,500 29.60 30.60 29.40 622,820 3,034,769 0
#28 18/03/2024
29.60
-0.50
 50,100,700 30.10 30.20 29 941,479 3,846,357 0
#29 15/03/2024
30.10
-0.25
 35,823,700 30.35 30.70 30 1,371,600 7,949,566 0
#30 14/03/2024
30.35
-0.45
 30,774,000 30.80 30.90 30.25 2,842,691 4,926,356 0
#31 13/03/2024
30.80
0.60
 29,367,000 30.20 30.85 30.10 3,620,858 2,587,267 0
#32 12/03/2024
30.20
0.30
 30,135,400 29.90 30.40 29.80 1,712,849 2,420,221 0
#33 11/03/2024
29.90
-0.40
 30,415,100 30.30 30.60 29.80 2,617,300 550,769 0
#34 08/03/2024
30.30
-0.70
 47,322,200 31 31.05 30.25 3,823,200 3,956,803 0
#35 07/03/2024
31
0.20
 32,262,200 30.80 31.35 30.60 4,678,359 6,208,423 0
#36 06/03/2024
30.80
-0.35
 28,059,400 31.15 31.15 30.50 3,078,100 2,669,571 0
#37 05/03/2024
31.15
0.35
 29,917,200 30.80 31.30 30.70 4,595,548 3,333,905 0
#38 04/03/2024
30.80
-0.05
 28,579,500 30.85 31.40 30.70 3,341,274 6,859,095 0
#39 01/03/2024
30.85
-0.15
 26,958,700 31 31.20 30.65 4,820,455 7,702,229 0
#40 29/02/2024
31
0.40
 33,580,500 30.60 31.15 30.50 6,429,237 3,472,013 0
#41 28/02/2024
30.60
0.25
 35,201,800 30.35 30.95 30.15 6,386,520 2,096,699 0
#42 27/02/2024
30.35
1.55
 86,841,500 28.80 30.45 28.80 18,558,450 3,523,110 0
#43 26/02/2024
28.80
0.40
 19,221,700 28.40 28.80 28.30 1,579,700 268,906 0
#44 23/02/2024
28.40
-0.15
 27,300,800 28.55 28.85 28.40 1,752,800 804,460 0
#45 22/02/2024
28.55
-0.25
 22,413,300 28.80 28.80 28.55 939,100 6,167,597 0
#46 21/02/2024
28.80
-0.40
 31,579,600 29.20 29.20 28.70 1,550,590 6,669,746 0
#47 20/02/2024
29.20
0
 21,391,700 29.20 29.35 29.05 3,119,700 3,461,538 0
#48 19/02/2024
29.20
0.60
 42,276,100 28.60 29.40 28.45 3,435,421 1,835,531 0
#49 16/02/2024
28.60
-0.10
 16,718,800 28.70 28.80 28.60 887,800 1,013,939 0
#50 15/02/2024
28.70
0.55
 36,985,800 28.15 28.90 28.25 6,117,000 2,122,752 0
#51 07/02/2024
28.15
0.10
 13,808,300 28.05 28.30 28.05 1,273,800 718,390 0
#52 06/02/2024
28.05
0.05
 14,660,300 28 28.25 28 1,335,000 3,700,164 0
#53 05/02/2024
28
0.10
 16,231,200 27.90 28.30 27.90 1,776,900 3,192,114 0
#54 02/02/2024
27.90
0.05
 14,162,200 27.85 28.10 27.70 1,226,210 1,253,400 0
#55 01/02/2024
27.85
0.10
 10,636,100 27.75 28.10 27.70 2,896,181 697,778 0
#56 31/01/2024
27.75
-0.25
 24,456,900 28 28.10 27.75 6,076,953 2,020,101 0
#57 30/01/2024
28
0
 17,529,200 28 28.10 27.85 5,351,500 4,631,719 0
#58 29/01/2024
28
-0.35
 21,575,000 28.35 28.40 28 3,291,210 3,701,395 0
#59 26/01/2024
28.35
0.10
 14,372,300 28.25 28.50 28.25 3,950,300 718,583 0
#60 25/01/2024
28.25
0
 15,227,000 28.25 28.40 28 2,669,211 191,908 0
#61 24/01/2024
28.25
-0.10
 16,136,900 28.35 28.50 28.25 3,195,800 442,503 0
#62 23/01/2024
28.35
0.05
 21,678,300 28.30 28.50 28.25 2,070,800 1,885,146 0
#63 22/01/2024
28.30
0.50
 66,067,900 27.80 28.65 27.85 9,332,900 7,725,500 0
#64 19/01/2024
27.80
0.15
 14,859,900 27.65 27.90 27.60 4,485,400 936,795 0
#65 18/01/2024
27.65
0
 12,639,000 27.65 27.85 27.60 546,926 653,146 0
#66 17/01/2024
27.65
-0.15
 23,410,200 27.80 27.95 27.65 4,295,100 1,009,144 0
#67 16/01/2024
27.80
0.70
 19,767,200 27.10 27.80 27.05 586,382 485,178 0
#68 15/01/2024
27.10
-0.05
 12,497,100 27.15 27.45 27.10 1,042,100 418,954 0
#69 12/01/2024
27.15
-0.35
 28,626,500 27.50 27.50 27.05 554,300 827,560 0
#70 11/01/2024
27.50
0.15
 15,264,900 27.35 27.65 27.40 0 0 0
#71 10/01/2024
27.35
-0.35
 32,642,500 27.70 27.75 27.25 2,514,070 1,871,291 17.7
#72 09/01/2024
27.70
-0.15
 28,623,900 27.85 27.95 27.50 4,072,850 992,968 85.4
#73 08/01/2024
27.85
0.05
 31,243,900 27.80 28.25 27.85 1,181,937 1,010,849 4.8
#74 05/01/2024
27.80
0.05
 17,333,400 27.75 27.90 27.55 951,940 2,071,822 -31.1
#75 04/01/2024
27.75
-0.05
 38,538,700 27.80 28.10 27.70 1,213,700 1,724,457 -14.1
#76 03/01/2024
27.80
0.35
 18,575,400 27.45 27.80 27.40 527,500 1,107,229 -15.9
#77 02/01/2024
27.45
-0.50
 22,187,200 27.95 28.15 27.45 350,500 702,055 -9.9
#78 29/12/2023
27.95
0
 20,467,100 27.95 28.10 27.80 780,600 961,184 -5.0
#79 28/12/2023
27.95
0.20
 31,308,200 27.75 28.20 27.65 1,817,800 859,531 26.6
#80 27/12/2023
27.75
-0.05
 19,852,100 27.80 28 27.75 698,300 253,965 12.4
#81 26/12/2023
27.80
0.35
 33,743,700 27.45 27.90 27.40 1,989,500 1,504,796 13.6
#82 25/12/2023
27.45
0.40
 20,407,300 27.05 27.60 27.15 358,100 3,231,638 -78.7
#83 22/12/2023
27.05
-0.15
 17,429,100 27.20 27.35 27.05 943,270 4,237,728 -89.7
#84 21/12/2023
27.20
0
 14,307,400 27.20 27.30 26.95 582,700 3,962,756 -91.6
#85 20/12/2023
27.20
0
 17,661,600 27.20 27.35 27.10 595,205 4,684,920 -111.4
#86 19/12/2023
27.20
0.60
 20,496,200 26.60 27.20 26.55 1,882,900 1,621,127 7.2
#87 18/12/2023
26.60
-0.20
 14,875,800 26.80 27 26.60 906,900 1,711,087 -21.5
#88 15/12/2023
26.80
-0.25
 34,686,700 27.05 27.20 26.75 1,023,203 6,918,158 -158.9
#89 14/12/2023
27.05
-0.30
 31,777,500 27.35 27.55 27.05 1,045,835 2,327,988 -35.1
#90 13/12/2023
27.35
-0.60
 33,347,700 27.95 28.20 27.30 531,400 2,725,077 -61.1
#91 12/12/2023
27.95
0.45
 31,681,800 27.50 28.20 27.50 2,409,700 1,239,600 32.8
#92 11/12/2023
27.50
-0.20
 17,845,400 27.70 27.80 27.30 241,763 764,857 -14.4
#93 08/12/2023
27.70
0.10
 52,783,700 27.60 28.25 27.50 2,234,100 3,480,593 -35.0
#94 07/12/2023
27.60
0
 49,430,900 27.60 27.90 26.95 0 0 0
#95 06/12/2023
27.60
0.35
 18,648,100 27.25 27.60 27.20 1,564,600 630,201 25.7
#96 05/12/2023
27.25
-0.25
 22,511,100 27.50 27.55 27.15 414,100 7,414,760 -191.2
#97 04/12/2023
27.50
0.60
 42,341,900 26.90 27.75 27.05 1,378,800 1,642,291 -7.1
#98 01/12/2023
26.90
0.35
 15,400,100 26.55 27.10 26.45 797,200 1,241,863 -12.0
#99 30/11/2023
26.55
-0.45
 21,208,100 27 27.20 26.55 1,753,700 1,126,915 16.8
#100 29/11/2023
27
0.30
 22,503,000 26.70 27.10 26.65 1,844,750 1,468,445 10.1

Chính sách bảo mật | Điều khoản sử dụng |