Công ty Cổ phần Tập đoàn Hòa Phát - Mã CK : HPG
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 16/10/2019 |
21.30 |
-0.05 (-0.23%) |
21.40 |
21.50 |
21.30 |
2,621,160 |
56,059,220,000 |
601,040 |
12,847,287,600 |
| 15/10/2019 |
21.35 |
-0.10 (-0.46%) |
21.50 |
21.70 |
21.35 |
3,612,960 |
77,616,000,000 |
640,000 |
14,650,000,000 |
| 15/10/2019 |
21.35 |
-0.10 (-0.46%) |
21.50 |
21.70 |
21.35 |
3,612,960 |
77,615,900,000 |
640,000 |
14,650,000,000 |
| 15/10/2019 |
21.35 |
-0.10 (-0.46%) |
21.50 |
21.70 |
21.35 |
3,612,960 |
77,616,000,000 |
640,000 |
14,650,000,000 |
| 15/10/2019 |
21.35 |
-0.10 (-0.46%) |
21.50 |
21.70 |
21.35 |
3,612,960 |
77,615,900,000 |
640,000 |
14,650,000,000 |
| 14/10/2019 |
21.45 |
-0.05 (-0.23%) |
21.70 |
21.70 |
21.45 |
2,957,400 |
63,705,100,000 |
195,000 |
4,221,850,000 |
| 11/10/2019 |
21.50 |
0.00 (0.00%) |
21.60 |
21.70 |
21.40 |
4,148,140 |
89,177,780,000 |
0 |
0 |
| 10/10/2019 |
21.50 |
-0.40 (-1.82%) |
21.90 |
22.10 |
21.50 |
3,934,250 |
85,645,330,000 |
248,000 |
5,374,160,000 |
| 09/10/2019 |
21.90 |
0.00 (0.00%) |
21.90 |
21.90 |
21.70 |
3,081,260 |
67,287,720,000 |
70,730 |
1,544,035,900 |
| 08/10/2019 |
21.90 |
0.60 (2.81%) |
21.40 |
21.90 |
21.25 |
3,977,030 |
85,918,840,000 |
270,000 |
5,439,000,000 |
| 07/10/2019 |
21.30 |
-0.05 (-0.23%) |
21.35 |
21.50 |
21.20 |
3,320,870 |
70,963,480,000 |
435,380 |
9,224,018,000 |
| 04/10/2019 |
21.35 |
-0.20 (-0.92%) |
21.60 |
21.70 |
21.30 |
4,775,630 |
102,477,620,000 |
217,000 |
4,691,150,000 |
| 03/10/2019 |
21.55 |
-0.20 (-0.91%) |
21.70 |
21.70 |
21.45 |
4,558,270 |
98,214,750,000 |
430,000 |
9,159,000,000 |
| 02/10/2019 |
21.75 |
-0.15 (-0.68%) |
22.00 |
22.05 |
21.70 |
4,362,700 |
95,107,280,000 |
600,000 |
13,080,000,000 |
| 01/10/2019 |
21.90 |
-0.05 (-0.22%) |
21.95 |
22.20 |
21.85 |
4,063,670 |
89,411,440,000 |
217,000 |
5,033,150,000 |
| 30/09/2019 |
21.95 |
-0.20 (-0.90%) |
22.20 |
22.25 |
21.95 |
3,421,220 |
75,374,290,000 |
998,460 |
21,619,197,000 |
| 27/09/2019 |
22.15 |
-0.10 (-0.44%) |
22.25 |
22.45 |
22.15 |
3,189,980 |
7,113,754,000,000 |
0 |
0 |
| 26/09/2019 |
22.25 |
0.35 (1.59%) |
22.00 |
22.25 |
21.70 |
3,332,860 |
72,898,060,000 |
570,000 |
12,117,000,000 |
| 25/09/2019 |
21.90 |
-0.25 (-1.12%) |
22.10 |
22.10 |
21.75 |
3,962,320 |
86,755,090,000 |
1,940,000 |
42,233,400,000 |
| 24/09/2019 |
22.15 |
0.15 (0.68%) |
21.95 |
22.15 |
21.85 |
1,984,900 |
43,729,110,000 |
653,680 |
14,975,306,000 |
| 23/09/2019 |
22.00 |
-0.65 (-2.86%) |
22.60 |
22.60 |
22.00 |
5,034,840 |
118,664,610,000 |
0 |
0 |
| 20/09/2019 |
22.65 |
-0.30 (-1.30%) |
22.95 |
22.95 |
22.55 |
5,099,340 |
115,595,000,000 |
1,362,110 |
30,972,233,700 |