Công ty Cổ phần Tập đoàn Hòa Phát - Mã CK : HPG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 25.00 -0.30 (-1.18%) 25.30 25.65 24.90 6,329,150 159,973,670,000 0 0
16/01/2020 25.30 0.15 (0.59%) 25.00 25.35 24.95 6,855,030 172,338,610,000 0 0
15/01/2020 25.15 0.15 (0.60%) 25.05 25.35 24.90 5,881,520 148,083,770,000 170,000 4,267,000,000
14/01/2020 25.00 0.75 (3.09%) 24.25 25.05 24.20 9,565,300 236,657,740,000 348,000 8,439,000,000
13/01/2020 24.25 0.05 (0.20%) 24.20 24.40 24.10 4,456,520 108,071,420,000 0 0
10/01/2020 24.20 0.20 (0.83%) 24.10 24.55 24.05 10,006,180 243,814,000,000 250,000 6,100,000,000
09/01/2020 24.00 0.55 (2.34%) 23.60 24.15 23.60 4,613,440 110,227,570,000 0 0
08/01/2020 23.45 -0.25 (-1.05%) 23.50 23.65 23.15 6,421,130 150,514,880,000 160,000 3,705,000,000
07/01/2020 23.70 -0.30 (-1.25%) 24.10 24.20 23.60 4,871,220 116,216,660,000 0 0
06/01/2020 24.00 -0.15 (-0.62%) 24.00 24.25 23.85 5,371,060 129,053,610,000 0 0
03/01/2020 24.15 0.15 (0.62%) 24.20 24.35 24.05 7,832,210 189,346,860,000 0 0
02/01/2020 24.00 0.50 (2.12%) 23.50 24.00 23.35 4,232,230 100,619,000,000 0 0
31/12/2019 23.50 -0.15 (-0.63%) 23.65 23.70 23.35 2,876,730 67,608,760,000 396,500 8,873,000,000
30/12/2019 23.65 0.10 (0.42%) 23.65 23.85 23.50 2,937,980 69,437,000,000 419,000 9,986,800,000
30/12/2019 23.65 0.10 (0.42%) 23.65 23.85 23.50 2,937,980 69,436,520,000 419,000 9,986,800,000
30/12/2019 23.65 0.10 (0.42%) 23.65 23.85 23.50 2,937,980 69,437,000,000 419,000 9,986,800,000
30/12/2019 23.65 0.10 (0.42%) 23.65 23.85 23.50 2,937,980 69,436,520,000 419,000 9,986,800,000
27/12/2019 23.55 0.55 (2.39%) 23.00 23.55 22.85 4,181,570 97,099,750,000 279,000 6,483,960,000
26/12/2019 23.00 -0.15 (-0.64%) 23.30 23.30 23.00 3,007,690 69,531,630,000 380,000 8,780,000,000
25/12/2019 23.15 -0.05 (-0.21%) 23.20 23.40 23.15 2,378,750 55,325,880,000 900,000 19,440,000,000
24/12/2019 23.20 0.15 (0.65%) 23.05 23.30 22.95 3,219,640 74,526,260,000 940,000 21,634,000,000
23/12/2019 23.05 0.05 (0.21%) 23.15 23.50 22.95 4,009,100 93,162,530,000 0 0