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
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