CTCP Tập đoàn Hòa Phát (hpg)

32.05
0.45
(1.42%)
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
(2024-04-19) 		3.80 13.67% 393,451,000 29,179,844 854.9
27.60
31.60
31.60
2 tháng
(2024-03-19) 		1.80 6.04% 852,232,400 13,037,144 366.4
27.60
31.60
31.60
3 tháng
(2024-02-19) 		2.40 8.22% 1,571,754,500 12,158,772 345.1
27.60
31.60
31.60
6 tháng
(2023-11-20) 		4.95 18.57% 2,958,394,500 4,994,023 178.1
25.85
31.60
31.60
12 tháng
(2023-05-24) 		10.30 48.36% 6,070,391,000 36,239,132 823.9
21.10
31.60
31.60
24 tháng
(2022-05-30) 		4.77 17.78% 12,453,414,500 236,883,563 4,979.1
12.10
31.60
31.60
36 tháng
(2021-06-03) 		-9.50 -23.11% 18,403,995,100 -58,233,793 -9,408.8
12.10
43.90
31.60
60 tháng
(2019-06-14) 		21.15 202.47% 24,794,164,000 -428,068,253 -23,482.8
7.37
43.90
31.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
28.40
0.15
 22,868,600 28.25 28.45 28.15 6,644,300 1,011,900 159.7
#202 25/07/2023
28.25
0
 20,225,200 28.25 28.35 28 5,179,000 2,639,600 71.8
#203 24/07/2023
28.25
-0.15
 17,164,400 28.40 28.60 28 1,293,400 1,129,400 4.6
#204 21/07/2023
28.40
0.20
 18,455,900 28.20 28.40 28.10 3,600,500 2,298,100 37.0
#205 20/07/2023
28.20
0.75
 30,865,300 27.45 28.20 27.30 5,568,700 3,090,900 68.4
#206 19/07/2023
27.45
0.25
 15,014,200 27.20 27.70 27.05 2,749,000 240,000 68.7
#207 18/07/2023
27.20
-0.10
 12,402,500 27.30 27.35 27.05 3,353,400 2,018,300 36.4
#208 17/07/2023
27.30
-0.15
 12,534,900 27.45 27.75 27.20 1,211,900 1,121,000 2.5
#209 14/07/2023
27.45
0.40
 15,424,800 27.05 27.50 27.05 2,312,600 443,100 50.9
#210 13/07/2023
27.05
0.15
 14,006,900 26.90 27.50 26.90 311,000 568,400 -6.9
#211 12/07/2023
26.90
-0.40
 27,052,500 27.30 27.45 26.65 1,129,100 2,450,400 -35.7
#212 11/07/2023
27.30
-0.40
 24,014,300 27.70 28.05 27.25 3,152,800 2,559,400 16.4
#213 10/07/2023
27.70
0.25
 24,267,700 27.45 27.95 27.35 9,705,500 2,268,300 205.3
#214 07/07/2023
27.45
0.45
 22,614,600 27 27.45 26.50 1,951,600 1,840,900 3.0
#215 06/07/2023
27
0.05
 27,611,200 26.95 27.15 26.50 5,255,000 3,694,500 41.8
#216 05/07/2023
26.95
0.70
 30,245,100 26.25 27.20 26.25 4,800,100 291,600 120.5
#217 04/07/2023
26.25
0.05
 18,754,000 26.20 26.25 25.90 5,244,500 3,473,300 46.3
#218 03/07/2023
26.20
0.05
 17,057,100 26.15 26.45 25.90 5,722,200 1,191,700 118.3
#219 30/06/2023
26.15
0.30
 23,068,600 25.85 26.20 25.65 4,516,200 1,603,900 75.5
#220 29/06/2023
25.85
-0.75
 34,387,400 26.60 26.70 25.85 9,674,400 3,948,200 149.4
#221 28/06/2023
26.60
0.80
 29,382,600 25.80 26.70 25.90 9,539,400 325,000 241.8
#222 27/06/2023
25.80
0.60
 19,943,100 25.20 25.80 25.10 5,695,700 199,300 139.6
#223 26/06/2023
25.20
-0.15
 19,666,400 25.35 25.50 24.70 2,058,300 1,191,400 21.8
#224 23/06/2023
25.35
0.50
 28,402,900 24.85 25.55 24.75 5,801,300 727,500 128.3
#225 22/06/2023
24.85
0.25
 23,036,300 24.60 24.95 24.35 7,008,800 2,121,200 120.6
#226 21/06/2023
24.60
0.95
 35,605,900 23.65 24.65 23.50 7,943,700 3,205,300 115.5
#227 20/06/2023
23.65
0.30
 14,608,300 23.35 23.65 23.30 2,798,900 1,216,100 37.2
#228 19/06/2023
23.35
-0.10
 13,180,900 23.45 23.50 23.30 2,038,400 958,200 25.3
#229 16/06/2023
23.45
0.30
 33,010,000 23.15 23.80 23.15 7,977,000 1,245,800 158.4
#230 15/06/2023
23.15
0.05
 17,473,300 23.10 23.25 23 6,107,800 474,400 130.4
#231 14/06/2023
23.10
-0.30
 23,475,800 23.40 23.45 23.10 9,321,500 519,700 205.4
#232 13/06/2023
23.40
0.45
 36,944,400 22.95 23.45 22.90 7,635,400 1,467,600 143.9
#233 12/06/2023
22.95
0.05
 22,219,200 22.90 23.15 22.50 4,093,900 1,408,200 61.3
#234 09/06/2023
22.90
0.10
 23,873,600 22.80 22.90 22.50 1,755,200 626,700 25.6
#235 08/06/2023
22.80
0.20
 42,521,400 22.60 23.15 22.70 3,440,300 1,185,300 51.8
#236 07/06/2023
22.60
0.85
 55,514,600 21.75 22.80 22 2,767,700 3,087,300 -7.5
#237 06/06/2023
21.75
0.10
 11,799,900 21.65 21.85 21.55 636,400 311,000 7.1
#238 05/06/2023
21.65
0.05
 20,044,300 21.60 22.05 21.60 679,600 610,500 1.5
#239 02/06/2023
21.60
0.20
 18,866,500 21.40 21.80 21.45 174,700 785,600 -13.1
#240 01/06/2023
21.40
0.20
 10,836,200 21.20 21.40 21.05 1,205,200 1,600,700 -8.3
#241 31/05/2023
21.20
-0.15
 13,085,700 21.35 21.45 21.15 459,300 2,721,500 -48.1
#242 30/05/2023
21.35
-0.10
 13,457,900 21.45 21.60 21.25 1,335,900 2,384,500 -22.4
#243 29/05/2023
21.45
0.35
 11,091,800 21.10 21.45 21.20 1,398,700 695,900 15.0
#244 26/05/2023
21.10
-0.10
 16,088,200 21.20 21.40 20.85 1,568,300 3,143,400 -33.2
#245 25/05/2023
21.20
-0.10
 13,258,500 21.30 21.45 21.20 1,705,600 4,154,800 -52.1
#246 24/05/2023
21.30
-0.40
 20,272,100 21.70 21.90 21.30 2,081,100 8,280,300 -133.8
#247 23/05/2023
21.70
-0.25
 12,984,900 21.95 22.05 21.60 398,100 3,069,000 -58.1
#248 22/05/2023
21.95
0.15
 14,391,700 21.80 22.10 21.75 308,200 2,675,100 -51.7
#249 19/05/2023
21.80
-0.25
 11,148,600 22.05 22.10 21.65 246,000 1,842,600 -34.9
#250 18/05/2023
22.05
0.25
 17,934,100 21.80 22.20 21.80 8,741,800 892,500 172.7
#251 17/05/2023
21.80
-0.20
 25,998,700 22 22.10 21.75 10,050,100 225,500 215.6
#252 16/05/2023
22
-0.10
 17,805,000 22.10 22.30 21.90 2,810,800 217,900 57.6
#253 15/05/2023
22.10
-0.25
 17,693,100 22.35 22.60 22.10 347,300 979,800 -14.1
#254 12/05/2023
22.35
0.60
 45,105,300 21.75 22.50 21.60 2,080,700 392,400 37.8
#255 11/05/2023
21.75
0.05
 13,640,100 21.70 21.95 21.60 1,102,200 437,500 14.4
#256 10/05/2023
21.70
-0.10
 8,739,000 21.80 21.90 21.65 87,400 457,800 -8.0
#257 09/05/2023
21.80
0.20
 22,413,800 21.60 22.15 21.60 2,185,100 1,060,400 24.8
#258 08/05/2023
21.60
0.15
 9,981,600 21.45 21.75 21.45 3,857,700 337,000 76.0
#259 05/05/2023
21.45
0
 10,786,600 21.45 21.70 21.20 3,037,700 467,000 55.0
#260 04/05/2023
21.45
-0.10
 15,703,600 21.55 21.60 21.20 4,588,400 4,742,300 -3.2
#261 28/04/2023
21.55
-0.15
 13,669,600 21.70 21.80 21.40 4,654,800 4,980,000 -6.7
#262 27/04/2023
21.70
-0.30
 17,137,300 22 22 21.60 5,041,200 1,765,100 71.4
#263 26/04/2023
22
0.95
 26,818,700 21.05 22 20.90 22,543,556 16,857,732 125.1
#264 25/04/2023
21.05
0.40
 18,462,200 20.65 21.25 20.70 6,607,133 3,442,424 66.6
#265 24/04/2023
20.65
-0.05
 10,575,100 20.70 20.80 20.55 10,234,332 4,418,957 120.1
#266 21/04/2023
20.70
-0.15
 11,143,900 20.85 20.85 20.70 3,392,700 653,390 56.7
#267 20/04/2023
20.85
0.05
 6,365,700 20.80 20.90 20.75 1,923,000 385,600 32.0
#268 19/04/2023
20.80
-0.15
 10,479,100 20.95 21.05 20.80 3,366,820 1,105,341 47.0
#269 18/04/2023
20.95
0.10
 11,571,700 20.85 21 20.80 4,149,200 437,367 77.8
#270 17/04/2023
20.85
0.20
 9,275,500 20.65 20.90 20.60 3,720,363 40,710 76.7
#271 14/04/2023
20.65
0.20
 13,607,900 20.45 20.85 20.50 2,008,199 1,684,200 6.7
#272 13/04/2023
20.45
-0.30
 14,712,400 20.75 20.80 20.35 361,300 3,215,306 -58.4
#273 12/04/2023
20.75
-0.05
 10,638,200 20.80 20.90 20.65 267,500 1,616,147 -28.0
#274 11/04/2023
20.80
0.10
 14,416,200 20.70 20.85 20.60 618,900 4,108,344 -72.6
#275 10/04/2023
20.70
-0.60
 26,545,700 21.30 21.35 20.60 481,901 5,665,614 -107.3
#276 07/04/2023
21.30
-0.20
 17,615,500 21.50 21.60 21.10 417,935 563,526 -3.1
#277 06/04/2023
21.50
0
 27,838,900 21.50 21.90 21.40 1,078,000 836,500 5.2
#278 05/04/2023
21.50
0.40
 25,522,700 21.10 21.50 20.95 4,008,900 548,681 74.4
#279 04/04/2023
21.10
0.10
 19,864,400 21 21.20 20.95 2,191,900 1,503,321 14.5
#280 03/04/2023
21
0.20
 21,370,500 20.80 21.10 20.85 1,698,549 427,348 26.7
#281 31/03/2023
20.80
0
 23,770,300 20.80 20.90 20.35 6,110,445 1,759,189 90.5
#282 30/03/2023
20.80
0
 20,164,900 20.80 21.15 20.75 4,570,103 931,672 75.7
#283 29/03/2023
20.80
0.10
 17,942,900 20.70 21.10 20.70 2,026,977 522,830 31.3
#284 28/03/2023
20.70
-0.10
 12,329,100 20.80 21 20.70 2,423,765 449,110 40.9
#285 27/03/2023
20.80
0.40
 20,268,000 20.40 20.90 20.35 3,524,465 474,371 63.4
#286 24/03/2023
20.40
0
 13,689,600 20.40 20.50 20.30 1,629,400 176,800 29.7
#287 23/03/2023
20.40
0.10
 10,743,900 20.30 20.40 20.05 2,898,300 1,955,700 19.2
#288 22/03/2023
20.30
-0.15
 12,857,700 20.45 20.60 20.15 3,520,500 2,803,200 14.6
#289 21/03/2023
20.45
0.45
 19,060,600 20 20.55 19.85 3,984,600 2,173,906 -12.5
#290 20/03/2023
20
-0.40
 22,988,900 20.40 20.60 20 824,600 4,200,770 -67.5
#291 17/03/2023
20.40
-0.15
 33,958,600 20.55 21.05 20.40 4,685,200 24,135,500 -396.8
#292 16/03/2023
20.55
-0.75
 14,310,500 21.30 21.30 20.50 6,071,025 4,222,792 38.5
#293 15/03/2023
21.30
1
 26,779,400 20.30 21.30 20.60 3,766,150 761,730 64.0
#294 14/03/2023
20.30
-0.80
 30,865,700 21.10 21.10 20.20 4,022,134 2,675,159 27.3
#295 13/03/2023
21.10
-0.20
 20,930,300 21.30 21.40 20.90 5,622,200 976,410 98.0
#296 10/03/2023
21.30
0.10
 22,458,300 21.20 21.45 21 4,163,584 821,587 71.2
#297 09/03/2023
21.20
0
 23,274,800 21.20 21.55 21.20 2,142,222 388,050 37.2
#298 08/03/2023
21.20
0.10
 16,159,600 21.10 21.20 20.80 2,327,019 223,900 44.6
#299 07/03/2023
21.10
0.70
 29,323,900 20.40 21.35 20.55 4,720,050 7,241,064 -53.2
#300 06/03/2023
20.40
0.05
 11,366,800 20.35 20.85 20.40 3,090,910 3,372,900 -5.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc