CTCP Tập đoàn Hòa Phát (hpg)

29.10
-0.40
(-1.36%)

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
(2024-05-15)
0.74 2.60% 612,792,500 -17,063,116 -486.3
28.25
29.60
29.10
2 tháng
(2024-04-15)
3.19 12.32% 985,194,900 3,452,180 102.9
25.09
29.60
29.10
3 tháng
(2024-03-18)
2.19 8.14% 1,413,970,500 -13,243,520 -401.9
25.09
29.60
29.10
6 tháng
(2023-12-18)
4.92 20.34% 2,930,396,400 6,177,759 162.5
24.18
29.60
29.10
12 tháng
(2023-06-20)
7.60 35.35% 6,165,014,100 -7,857,332 -365.8
20.73
29.60
29.10
24 tháng
(2022-06-27)
8.28 39.78% 12,504,866,900 229,235,399 4,645.1
11
29.60
29.10
36 tháng
(2021-06-30)
-6.33 -17.87% 18,381,315,900 -14,892,842 -6,597.2
11
39.91
29.10
60 tháng
(2019-07-11)
20.18 226.30% 25,221,362,170 -442,123,320 -23,959.1
6.70
39.91
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
29.10
-0.40
34,292,400 29.50 29.95 29.10 2,022,868 1,980,403 0.9
13/06/2024
29.50
-0.10
20,548,700 29.65 29.70 29.30 0 0 0
12/06/2024
29.60
0.50
19,284,400 29 29.60 29 1,695,549 2,413,861 -20.8
11/06/2024
29.10
-0.20
26,986,400 29.40 29.65 29.05 851,500 7,823,151 -203.9
10/06/2024
29.30
0
20,259,700 29.40 29.45 29.15 1,357,381 5,400,104 -118.2
07/06/2024
29.30
0
14,882,900 29.35 29.40 29.10 2,109,270 3,009,925 -26.4
06/06/2024
29.30
0.05
20,822,600 29.25 29.65 28.90 2,122,243 2,491,643 -10.7
05/06/2024
29.25
-0.05
19,195,800 29.30 29.50 29.10 1,803,801 1,181,161 18.2
04/06/2024
29.30
0.30
39,654,300 29 29.80 29 2,944,481 1,526,251 41.8
03/06/2024
29
0.40
20,634,500 28.80 29.10 28.80 3,005,845 637,517 68.6
31/05/2024
28.60
0.35
17,736,800 28.40 28.80 28.05 4,109,790 3,357,007 21.6
30/05/2024
28.25
-0.35
27,257,700 28.50 28.55 28 1,782,333 2,630,585 -24.0
29/05/2024
28.60
-0.55
21,599,400 29.10 29.25 28.60 310,687 8,339,360 -231.1
28/05/2024
29.15
0.25
17,564,600 29 29.20 28.80 368,380 3,594,185 -93.2
27/05/2024
28.90
0
15,759,100 28.90 29.30 28.65 654,796 3,219,617 -74.1
24/05/2024
28.90
-0.60
30,151,700 29.30 29.50 28.50 3,462,174 4,348,248 -25.7
23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2024
29.50
1.05
37,870,200 28.85 29.50 28.60 7,378,030 4,650,597 80.2
22/05/2024
28.45
-0.50
39,782,700 28.95 29.05 28.32 2,937,324 5,515,183 -81.1
21/05/2024
28.95
-0.14
20,863,500 29.09 29.09 28.59 4,253,182 1,745,940 79.7
20/05/2024
29.09
0.36
46,490,000 28.77 29.23 28.73 2,440,500 4,676,760 -71.4
17/05/2024
28.73
0
28,640,900 28.73 28.73 28.32 1,969,600 2,671,367 -21.9
16/05/2024
28.73
0.36
27,403,900 28.73 28.95 28.59 2,972,454 1,646,853 41.9
15/05/2024
28.36
0.91
45,110,300 27.50 28.50 27.50 6,163,050 474,136 176.3
14/05/2024
27.45
0
15,664,000 27.64 27.91 27.36 524,018 3,633,623 -94.0
13/05/2024
27.45
-0.23
13,171,500 27.77 27.86 27.36 2,122,100 2,483,831 -11.1
10/05/2024
27.68
0
18,981,900 27.82 27.86 27.23 3,183,315 3,239,008 -1.4
09/05/2024
27.68
-0.23
19,422,700 28.09 28.09 27.32 5,935,165 3,077,814 86.9
08/05/2024
27.91
0.50
34,289,800 27.41 28.18 27.05 6,432,800 3,703,880 82.0
07/05/2024
27.41
0.77
30,139,200 26.73 27.45 26.59 7,975,002 1,329,426 197.2
06/05/2024
26.64
0.59
27,108,200 26.23 26.68 26.18 2,331,500 2,723,904 -11.2
03/05/2024
26.05
0.27
16,714,800 25.77 26.45 25.77 1,794,600 479,200 38.0
02/05/2024
25.77
-0.05
7,322,100 25.82 25.82 25.50 1,405,300 1,214,518 5.5
26/04/2024
25.82
-0.14
18,304,000 25.73 25.95 25.50 4,370,000 4,625,400 -7.0
25/04/2024
25.95
-0.23
11,236,400 26.09 26.09 25.73 2,916,900 1,484,900 40.8
24/04/2024
26.18
1.09
23,052,000 25.36 26.32 25.23 7,777,100 1,985,000 164.0
23/04/2024
25.09
-0.36
18,359,900 25.45 25.50 24.95 5,944,000 2,237,500 102.7
22/04/2024
25.45
0.18
12,390,900 25.64 25.64 25.32 1,398,600 1,954,400 -15.6
19/04/2024
25.27
-0.18
26,138,500 25.27 25.77 25 6,513,300 3,584,200 81.9
17/04/2024
25.45
-0.32
15,575,000 25.91 25.95 25.36 1,794,700 2,000,500 -5.8
16/04/2024
25.77
-0.14
33,424,200 25.91 25.95 25.32 4,042,200 4,371,000 -9.7
15/04/2024
25.91
-1.32
31,107,300 27.14 27.23 25.55 1,944,300 3,761,500 -54.0
12/04/2024
27.23
0.05
13,916,900 27.27 27.36 27.14 1,973,600 1,064,400 27.2
11/04/2024
27.18
0.23
19,246,200 26.77 27.41 26.77 3,345,900 2,586,000 22.8
10/04/2024
26.95
-0.23
11,134,400 27.23 27.36 26.95 1,930,700 1,857,100 2.3
09/04/2024
27.18
0.27
9,838,000 26.91 27.18 26.86 1,899,700 409,700 44.4
08/04/2024
26.91
0.14
16,708,800 26.77 27.09 26.64 4,599,600 2,764,900 54.6
05/04/2024
26.77
-0.14
24,018,800 26.77 27.05 26.59 1,088,000 735,100 10.4
04/04/2024
26.91
-0.32
26,371,300 27.23 27.32 26.86 1,464,900 5,291,300 -113.8
03/04/2024
27.23
-0.41
21,489,800 27.59 27.68 27.23 1,545,200 2,540,800 -30.1
02/04/2024
27.64
0.27
26,298,400 27.18 27.64 27.09 1,952,600 2,413,000 -14.0
01/04/2024
27.36
-0.14
20,759,400 27.45 27.59 27.23 627,800 1,214,600 -17.6
29/03/2024
27.50
-0.27
14,821,800 27.82 27.82 27.50 366,400 1,147,200 -23.7
28/03/2024
27.77
-0.05
19,113,700 28.05 28.05 27.68 1,270,400 3,690,900 -74.0
27/03/2024
27.82
0.05
24,329,500 28.09 28.27 27.82 1,044,700 2,307,800 -38.8
26/03/2024
27.77
0.32
11,976,300 27.45 27.77 27.36 1,549,500 776,400 23.5
25/03/2024
27.45
-0.32
21,350,200 27.77 28.14 27.32 1,100,500 2,589,200 -45.3
22/03/2024
27.77
0.27
37,384,100 27.50 27.91 27.45 1,226,600 5,687,900 -135.8
21/03/2024
27.50
0.23
19,972,600 27.27 27.77 27.36 706,200 1,363,500 -19.9
20/03/2024
27.27
0.18
12,971,200 27.09 27.36 27.05 446,100 1,077,700 -18.9
19/03/2024
27.09
0.18
26,973,500 26.91 27.82 26.73 622,800 3,034,600 -72.5
18/03/2024
26.91
-0.45
50,100,700 27.36 27.45 26.36 941,400 3,846,200 -85.8
15/03/2024
27.36
-0.23
35,823,700 27.59 27.91 27.27 1,371,600 7,949,400 -198.4
14/03/2024
27.59
-0.41
30,774,000 28 28.09 27.50 2,842,600 4,926,300 -63.8
13/03/2024
28
0.55
29,367,000 27.45 28.05 27.36 3,620,800 2,587,000 31.3
12/03/2024
27.45
0.27
30,135,400 27.18 27.64 27.09 1,712,700 2,419,800 -21.1
11/03/2024
27.18
-0.36
30,415,100 27.55 27.82 27.09 2,617,300 550,600 62.6
08/03/2024
27.55
-0.64
47,322,200 28.18 28.23 27.50 3,823,200 3,956,803 -4.0
07/03/2024
28.18
0.18
32,262,200 28 28.50 27.82 4,678,359 6,208,423 -48.1
06/03/2024
28
-0.32
28,059,400 28.32 28.32 27.73 1,949,800 2,236,971 -8.8
05/03/2024
28.32
0.32
29,917,200 28 28.45 27.91 4,595,548 3,333,905 39.0
04/03/2024
28
-0.05
28,579,500 28.05 28.55 27.91 3,341,274 6,859,095 -109.4
01/03/2024
28.05
-0.14
26,958,700 28.18 28.36 27.86 4,820,455 7,702,229 -89.0
29/02/2024
28.18
0.36
33,580,500 27.82 28.32 27.73 6,429,237 3,472,013 91.1
28/02/2024
27.82
0.23
35,201,800 27.59 28.14 27.41 6,317,920 2,096,699 127.7
27/02/2024
27.59
1.41
86,841,500 26.18 27.68 26.18 18,558,450 3,523,110 452.4
26/02/2024
26.18
0.36
19,221,700 25.82 26.18 25.73 1,579,700 268,906 37.4
23/02/2024
25.82
-0.14
27,300,800 25.95 26.23 25.82 1,752,800 804,460 27.2
22/02/2024
25.95
-0.23
22,413,300 26.18 26.18 25.95 939,100 6,167,597 -150.1
21/02/2024
26.18
-0.36
31,579,600 26.55 26.55 26.09 1,550,590 6,669,746 -147.8
20/02/2024
26.55
0
21,391,700 26.55 26.68 26.41 3,119,700 3,461,538 -10.0
19/02/2024
26.55
0.55
42,276,100 26 26.73 25.86 3,435,421 1,835,531 46.3
16/02/2024
26
-0.09
16,718,800 26.09 26.18 26 887,800 1,013,939 -3.6
15/02/2024
26.09
0.50
36,985,800 25.59 26.27 25.68 6,117,000 2,122,752 114.6
07/02/2024
25.59
0.09
13,808,300 25.50 25.73 25.50 1,273,800 718,390 15.7
06/02/2024
25.50
0.05
14,660,300 25.45 25.68 25.45 1,335,000 3,695,764 -66.3
05/02/2024
25.45
0.09
16,231,200 25.36 25.73 25.36 1,776,900 3,192,114 -39.7
02/02/2024
25.36
0.05
14,162,200 25.32 25.55 25.18 1,226,210 1,253,400 -0.7
01/02/2024
25.32
0.09
10,636,100 25.23 25.55 25.18 2,896,100 697,700 61.3
31/01/2024
25.23
-0.23
24,456,900 25.45 25.55 25.23 6,076,900 2,020,100 113.1
30/01/2024
25.45
0
17,529,200 25.45 25.55 25.32 5,351,500 4,631,600 20.1
29/01/2024
25.45
-0.32
21,575,000 25.77 25.82 25.45 3,291,200 3,701,300 -11.8
26/01/2024
25.77
0.09
14,372,300 25.68 25.91 25.68 3,950,300 718,500 91.7
25/01/2024
25.68
0
15,227,000 25.68 25.82 25.45 2,669,200 191,700 70.0
24/01/2024
25.68
-0.09
16,136,900 25.77 25.91 25.68 3,195,800 442,500 78.1
23/01/2024
25.77
0.05
21,678,300 25.73 25.91 25.68 2,070,800 1,884,900 5.3
22/01/2024
25.73
0.45
66,067,900 25.27 26.05 25.32 9,332,900 7,725,300 44.6
19/01/2024
25.27
0.14
14,859,900 25.14 25.36 25.09 4,485,400 936,600 98.5
18/01/2024
25.14
0
12,639,000 25.14 25.32 25.09 546,700 653,100 -2.9
17/01/2024
25.14
-0.14
23,410,200 25.27 25.41 25.14 4,295,100 1,009,100 91.3
16/01/2024
25.27
0.64
19,767,200 24.64 25.27 24.59 586,300 485,000 2.8

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