CTCP Tập đoàn Hòa Phát (hpg)

27.15
0.05
(0.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2025-12-30) 		0.20 0.75% 810,021,200 14,216,600 380.8
25.95
27.70
27.10
2 tháng
(2025-12-01) 		0.20 0.75% 1,431,539,100 54,967,800 1,471.0
25.95
27.70
27.10
3 tháng
(2025-10-31) 		0 0% 2,027,623,800 114,748,000 3,092.2
25.95
27.70
27.10
6 tháng
(2025-08-04) 		1.40 5.53% 6,400,833,900 -120,717,710 -2,777.3
25.30
30.35
27.10
12 tháng
(2025-02-03) 		4.70 21.36% 10,437,547,300 -126,915,535 -3,101.9
17.75
30.35
27.10
24 tháng
(2024-02-15) 		4.96 22.80% 15,493,679,700 -341,152,669 -8,717.6
17.75
30.35
27.10
36 tháng
(2023-02-14) 		11.09 71.09% 21,234,719,700 -271,510,077 -7,317.1
15.15
30.35
27.10
60 tháng
(2021-02-24) 		8.32 45.27% 33,932,962,000 -528,094,926 -25,021.7
9.17
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
9.41
 24,410,040 9.21 9.59 9.16 492,560 2,646,780 -58.5
24/06/2020
9.31
 6,516,760 9.31 9.43 9.24 740,520 268,810 12.8
23/06/2020
9.31
 11,382,760 9.41 9.55 9.23 264,070 775,350 -13.9
22/06/2020
9.41
 9,729,970 9.45 9.59 9.29 294,290 365,220 -1.9
19/06/2020
9.43
 10,532,760 9.31 9.43 9.31 2,179,590 658,730 41.3
18/06/2020
9.24
 9,055,090 8.95 9.26 8.91 1,191,680 108,350 28.8
17/06/2020
9.05
 7,066,110 9.04 9.12 8.93 915,330 447,710 12.2
16/06/2020
9.04
 9,024,610 8.97 9.10 8.85 1,046,940 130,190 24.0
15/06/2020
8.76
 11,332,840 9.07 9.14 8.74 298,230 401,470 -2.6
12/06/2020
9.14
 18,881,260 8.45 9.14 8.45 2,150,810 323,410 46.6
11/06/2020
8.79
 22,873,160 9.26 9.36 8.79 913,470 924,370 -0.5
10/06/2020
9.31
 9,871,400 9.31 9.45 9.19 537,620 1,126,660 -15.8
09/06/2020
9.35
 18,693,450 9.64 9.66 9.29 177,710 8,607,860 -230.6
08/06/2020
9.55
 17,144,920 9.48 9.69 9.41 2,562,570 257,250 64.1
05/06/2020
9.33
 13,532,060 9.14 9.41 9.04 727,480 4,862,440 -111.2
04/06/2020
9.17
 13,488,200 9.31 9.45 9.17 668,520 5,778,530 -137.4
03/06/2020
9.29
 12,018,120 9.33 9.38 9.17 993,660 1,445,130 -12.1
02/06/2020
9.33
 11,489,000 9.59 9.59 9.29 1,398,850 1,440,190 -1.1
01/06/2020
9.54
 8,022,890 9.59 9.59 9.47 1,203,900 411,290 21.9
29/05/2020
9.45
 12,580,390 9.41 9.55 9.31 3,071,160 2,796,970 7.6
28/05/2020
9.38
 14,486,370 9.48 9.52 9.28 1,021,390 2,194,850 -31.9
27/05/2020
9.38
 19,779,140 9.86 9.86 9.38 2,626,740 5,590,770 -83.2
26/05/2020
9.79
 11,503,490 9.43 9.79 9.41 1,736,140 1,583,990 4.2
25/05/2020
9.41
 11,168,880 9.48 9.59 9.36 237,690 3,852,300 -99.1
22/05/2020
9.40
 16,252,810 9.09 9.47 9.05 2,528,810 3,651,190 -30.0
21/05/2020
9.14
 11,213,810 9.09 9.16 9.00 1,668,010 4,621,990 -77.7
20/05/2020
9.12
 11,584,470 8.97 9.17 8.85 2,639,450 4,159,040 -39.7
19/05/2020
9.02
 18,842,950 9.10 9.26 8.98 2,210,980 3,390,000 -31.4
18/05/2020
8.66
 13,491,620 8.43 8.66 8.28 1,602,830 1,250,930 8.6
15/05/2020
8.10
 7,931,980 8.26 8.29 8.07 2,549,230 2,801,140 -6.0
14/05/2020
8.26
 6,517,150 8.21 8.31 8.17 1,600,630 495,730 26.5
13/05/2020
8.31
 9,608,210 8.09 8.35 8.04 1,053,430 492,670 13.3
12/05/2020
8.16
 10,527,620 8.16 8.24 8.07 2,004,440 1,895,560 2.6
11/05/2020
8.26
 7,220,240 8.26 8.31 8.04 1,257,610 398,850 20.5
08/05/2020
8.07
 12,484,610 8.21 8.33 8.07 2,496,440 1,704,360 18.9
07/05/2020
8.14
 14,733,250 7.69 8.14 7.69 2,081,000 338,050 40.4
06/05/2020
7.66
 7,620,940 7.43 7.66 7.41 2,052,060 2,430,330 -8.2
05/05/2020
7.38
 5,894,530 7.38 7.47 7.35 969,160 2,074,680 -23.7
04/05/2020
7.24
 4,834,580 7.41 7.43 7.24 820,010 1,186,730 -7.8
29/04/2020
7.41
 7,447,050 7.41 7.48 7.24 1,144,720 1,492,060 -7.4
28/04/2020
7.38
 7,687,010 7.59 7.62 7.33 365,520 1,320,150 -20.5
27/04/2020
7.57
 6,636,160 7.67 7.79 7.54 778,280 609,150 3.8
24/04/2020
7.62
 8,301,090 7.48 7.66 7.35 1,635,630 386,010 27.4
23/04/2020
7.45
 8,345,940 7.35 7.57 7.35 1,510,590 349,960 25.2
22/04/2020
7.17
 11,038,450 7.07 7.35 7.00 1,300,610 3,785,130 -51.7
21/04/2020
6.97
 11,934,810 7.16 7.33 6.95 3,826,680 907,670 60.5
20/04/2020
7.31
 9,422,860 7.24 7.41 7.09 1,621,120 273,540 28.4
17/04/2020
7.14
 8,818,780 6.98 7.17 6.97 2,549,560 409,800 43.9
16/04/2020
6.98
 6,665,670 6.88 7.04 6.81 798,890 432,630 7.4
15/04/2020
6.93
 5,960,450 6.90 7.00 6.88 377,180 180,230 4.0
14/04/2020
6.88
 8,744,760 6.66 6.88 6.62 1,599,030 327,730 24.8
13/04/2020
6.67
 9,039,420 6.48 6.72 6.45 1,928,730 1,186,560 14.4
10/04/2020
6.48
 5,558,450 6.38 6.55 6.31 1,297,110 1,057,650 4.5
09/04/2020
6.40
 7,134,720 6.48 6.55 6.40 1,010,430 2,824,190 -34.1
08/04/2020
6.45
 5,106,690 6.35 6.48 6.31 298,940 1,445,940 -21.2
07/04/2020
6.55
 7,655,220 6.57 6.59 6.29 1,754,780 1,283,800 8.9
06/04/2020
6.50
 10,207,240 6.26 6.50 6.17 575,740 1,527,370 -17.7
03/04/2020
6.09
 6,503,290 5.95 6.10 5.93 528,860 941,560 -7.2
01/04/2020
5.95
 4,859,650 5.76 6.04 5.74 941,020 613,700 5.6
31/03/2020
5.81
 11,163,440 5.64 5.98 5.26 1,205,590 2,936,960 -27.5
30/03/2020
5.64
 10,870,540 5.28 5.76 5.26 1,984,870 857,910 18.4
27/03/2020
5.59
 13,442,640 5.83 5.86 5.45 459,700 1,420,780 -15.9
26/03/2020
5.85
 8,514,960 6.05 6.07 5.83 1,809,210 2,599,630 -13.5
25/03/2020
6.14
 7,758,210 6.16 6.16 6.00 799,540 1,109,820 -5.5
24/03/2020
5.90
 13,831,390 5.86 5.98 5.74 511,170 6,491,270 -101.9
23/03/2020
5.97
 12,947,170 6.00 6.21 5.97 40,950 5,033,520 -86.6
20/03/2020
6.41
 13,401,260 6.64 6.66 6.41 142,700 10,241,480 -191.4
19/03/2020
6.60
 7,773,200 6.69 6.72 6.52 1,486,170 3,113,630 -32.2
18/03/2020
6.79
 10,396,530 6.69 6.93 6.67 2,004,050 3,631,510 -32.1
17/03/2020
6.62
 6,053,400 6.62 6.66 6.41 172,500 2,898,750 -51.9
16/03/2020
6.59
 9,283,920 6.62 6.85 6.54 2,037,050 3,553,124 -29.4
13/03/2020
6.57
 12,836,580 6.22 6.79 6.19 175,070 6,264,950 -111.3
12/03/2020
6.64
 13,041,040 6.74 6.83 6.60 2,154,209 5,918,589 -72.7
11/03/2020
7.09
 8,527,920 7.47 7.52 6.95 242,350 3,102,890 -60.1
10/03/2020
7.47
 8,137,980 7.07 7.50 7.07 373,290 2,940,840 -54.6
09/03/2020
7.19
 16,567,350 7.19 7.43 7.19 808,170 2,258,400 -30.5
06/03/2020
7.72
 3,035,470 7.71 7.74 7.67 104,030 685,340 -13.0
05/03/2020
7.71
 2,594,810 7.79 7.81 7.71 120,060 579,930 -10.3
04/03/2020
7.71
 2,946,050 7.72 7.79 7.71 336,040 826,140 -11.0
03/03/2020
7.69
 4,411,940 7.86 7.86 7.69 70,390 2,709,130 -59.1
02/03/2020
7.69
 3,957,540 7.66 7.76 7.66 162,090 841,040 -15.2
28/02/2020
7.71
 6,583,970 7.78 7.86 7.67 570,630 993,540 -9.5
27/02/2020
7.91
 3,318,240 7.83 7.95 7.83 2,199,730 1,894,110 7.0
26/02/2020
7.85
 4,502,880 7.85 7.93 7.83 631,880 1,470,570 -19.2
25/02/2020
7.97
 5,303,830 7.79 7.97 7.79 70,900 244,480 -4.0
24/02/2020
7.83
 12,938,030 7.85 7.98 7.83 1,438,378 2,889,644 -33.3
21/02/2020
8.12
 4,513,960 8.19 8.21 8.10 1,245,750 850,090 9.3
20/02/2020
8.19
 5,225,250 8.09 8.19 8.02 385,660 913,570 -12.3
19/02/2020
8.02
 5,481,650 8.04 8.09 7.97 1,666,320 1,967,370 -7.0
18/02/2020
8.04
 7,456,030 8.22 8.22 8.04 712,800 723,430 -0.2
17/02/2020
8.19
 2,716,840 8.17 8.22 8.14 368,350 496,520 -3.1
14/02/2020
8.17
 5,052,290 8.14 8.19 8.05 1,570,800 2,242,290 -15.9
13/02/2020
8.17
 5,263,180 8.19 8.24 8.14 958,200 1,258,820 -7.1
12/02/2020
8.21
 9,581,940 8.10 8.33 8.09 1,999,980 1,420,040 13.8
11/02/2020
8.14
 12,551,620 8.43 8.48 8.09 603,240 1,420,900 -19.5
10/02/2020
8.40
 4,794,830 8.28 8.50 8.26 1,011,990 307,620 17.2
07/02/2020
8.40
 8,120,240 8.69 8.72 8.35 593,400 833,080 -6.0
06/02/2020
8.69
 9,214,150 8.40 8.69 8.38 920,900 505,050 10.5
05/02/2020
8.43
 6,938,550 8.57 8.62 8.35 700,340 2,076,110 -33.9
04/02/2020
8.48
 8,086,090 8.50 8.55 8.31 4,635,960 4,701,010 -1.5

Chính sách bảo mật | Điều khoản sử dụng |