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 |
|---|
| 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 |