CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
8.09
 4,913,700 8.07 8.14 8.05 2,510,370 1,710,880 18.8
03/12/2019
8.09
 9,332,060 7.91 8.17 7.83 4,075,920 2,570,190 35.3
02/12/2019
7.91
 9,096,550 7.88 8.00 7.88 1,801,130 195,120 36.9
29/11/2019
7.88
 6,338,320 7.79 7.91 7.74 2,641,240 1,302,530 30.5
28/11/2019
7.79
 3,754,940 7.79 7.83 7.74 1,020,990 49,290 21.9
27/11/2019
7.79
 3,524,960 7.85 7.86 7.78 1,731,530 142,570 36.0
26/11/2019
7.81
 5,487,610 7.71 7.86 7.71 1,450,273 1,244,483 4.6
25/11/2019
7.67
 4,233,870 7.64 7.71 7.59 1,389,730 1,392,560 -0.1
22/11/2019
7.62
 5,765,620 7.66 7.71 7.59 1,598,410 800,660 17.7
21/11/2019
7.59
 7,500,750 7.69 7.71 7.59 2,477,186 4,132,356 -36.7
20/11/2019
7.72
 6,959,150 7.86 7.86 7.67 490,300 2,080,510 -35.8
19/11/2019
7.86
 4,169,110 7.91 7.91 7.83 14,933,124 15,928,954 -23.1
18/11/2019
7.90
 3,835,760 7.83 7.93 7.83 632,630 270,470 7.9
15/11/2019
7.81
 3,431,350 7.81 7.86 7.78 263,800 585,360 -7.4
14/11/2019
7.81
 5,526,590 7.81 7.88 7.76 422,200 114,290 7.0
13/11/2019
7.81
 6,513,310 7.97 7.98 7.81 1,001,650 188,490 18.7
12/11/2019
7.93
 6,553,550 7.85 7.97 7.78 1,656,510 190,200 33.7
11/11/2019
7.86
 8,000,180 7.79 7.97 7.79 1,273,330 114,390 26.6
08/11/2019
7.83
 5,281,950 7.83 7.86 7.76 1,157,660 1,118,090 1.2
07/11/2019
7.83
 13,242,680 7.64 7.85 7.62 3,542,260 1,496,610 45.8
06/11/2019
7.59
 4,525,660 7.59 7.64 7.57 1,196,850 1,169,660 0.3
05/11/2019
7.55
 5,517,760 7.52 7.64 7.50 1,400,900 1,236,580 3.1
04/11/2019
7.50
 6,038,610 7.62 7.66 7.48 498,410 2,089,420 -34.8
01/11/2019
7.55
 4,059,500 7.55 7.62 7.52 1,135,030 858,400 6.0
31/10/2019
7.52
 5,768,030 7.59 7.60 7.48 3,084,920 3,244,700 -3.6
30/10/2019
7.59
 3,066,190 7.67 7.67 7.59 215,180 378,220 -3.6
29/10/2019
7.66
 5,344,070 7.66 7.74 7.62 1,553,330 457,220 24.4
28/10/2019
7.66
 7,281,100 7.52 7.69 7.47 1,896,910 1,035,590 19.1
25/10/2019
7.52
 2,378,380 7.59 7.59 7.50 372,100 500,290 -2.7
24/10/2019
7.59
 5,143,080 7.55 7.62 7.54 1,421,410 998,160 9.3
23/10/2019
7.54
 6,895,670 7.45 7.62 7.45 1,033,250 1,505,880 -10.4
22/10/2019
7.45
 4,095,850 7.31 7.47 7.31 580,050 238,930 7.4
21/10/2019
7.31
 3,170,430 7.38 7.40 7.31 240,070 872,100 -13.4
18/10/2019
7.38
 2,289,250 7.43 7.43 7.35 543,020 419,690 2.6
17/10/2019
7.38
 4,831,150 7.35 7.47 7.35 753,020 1,142,130 -8.3
16/10/2019
7.35
 2,621,160 7.38 7.41 7.35 735,000 1,251,940 -11.1
15/10/2019
7.36
 3,612,960 7.41 7.48 7.36 85,430 1,332,080 -26.8
14/10/2019
7.40
 2,957,400 7.48 7.48 7.40 193,530 526,230 -7.2
11/10/2019
7.41
 4,148,140 7.45 7.48 7.38 332,940 1,091,130 -16.3
10/10/2019
7.41
 3,934,250 7.55 7.62 7.41 584,800 1,260,350 -14.6
09/10/2019
7.55
 3,081,260 7.55 7.55 7.48 782,250 121,260 14.4
08/10/2019
7.55
 3,977,030 7.38 7.55 7.33 178,170 710,860 -11.6
07/10/2019
7.35
 3,320,870 7.36 7.41 7.31 476,280 1,143,180 -14.3
04/10/2019
7.36
 4,775,630 7.45 7.48 7.35 127,930 2,301,570 -46.7
03/10/2019
7.43
 4,558,270 7.48 7.48 7.40 483,900 1,755,930 -27.5
02/10/2019
7.50
 4,362,700 7.59 7.60 7.48 990,580 2,566,480 -34.4
01/10/2019
7.55
 4,063,670 7.57 7.66 7.54 122,390 1,848,150 -38.0
30/09/2019
7.57
 3,421,220 7.66 7.67 7.57 1,305,710 1,621,040 -7.3
27/09/2019
7.64
 3,189,980 7.67 7.74 7.64 379,280 1,127,110 -16.7
26/09/2019
7.67
 3,332,860 7.59 7.67 7.48 519,380 1,125,110 -13.4
25/09/2019
7.55
 3,962,320 7.62 7.62 7.50 559,150 2,015,810 -31.9
24/09/2019
7.64
 1,984,900 7.57 7.64 7.54 149,800 653,500 -11.5
23/09/2019
7.59
 5,357,440 7.79 7.79 7.59 885,310 2,234,110 -29.8
20/09/2019
7.81
 5,099,340 7.91 7.91 7.78 3,330,090 2,962,260 8.3
19/09/2019
7.91
 3,407,530 7.93 7.95 7.83 2,398,240 1,040,100 30.7
18/09/2019
7.93
 6,151,170 7.83 7.95 7.79 4,254,440 633,000 82.5
17/09/2019
7.83
 3,597,090 7.81 7.83 7.72 1,773,720 606,360 26.4
16/09/2019
7.81
 5,400,470 7.76 7.81 7.67 2,681,970 1,058,220 36.4
13/09/2019
7.79
 4,664,730 7.76 7.81 7.72 2,722,330 391,510 52.5
12/09/2019
7.78
 5,565,420 7.64 7.79 7.64 3,403,730 742,170 59.8
11/09/2019
7.60
 4,701,010 7.35 7.60 7.33 3,680,110 1,995,880 36.8
10/09/2019
7.35
 3,449,940 7.31 7.36 7.28 1,143,260 1,132,280 0.0
09/09/2019
7.31
 3,551,180 7.52 7.43 7.31 370,630 1,226,240 -18.3
06/09/2019
7.38
 4,205,690 7.52 7.55 7.38 657,180 1,218,790 -12.1
05/09/2019
7.48
 2,479,020 7.47 7.57 7.45 1,409,410 1,846,690 -9.5
04/09/2019
7.45
 5,849,460 7.66 7.52 7.41 1,859,150 3,830,470 -42.7
03/09/2019
7.47
 5,373,060 7.66 7.69 7.47 1,351,450 1,699,610 -7.7
30/08/2019
7.66
 3,329,430 7.64 7.74 7.60 1,092,120 928,780 3.6
29/08/2019
7.64
 4,942,140 7.67 7.67 7.59 1,331,150 1,084,500 5.4
28/08/2019
7.67
 4,335,410 7.72 7.76 7.62 877,650 1,719,950 -18.8
27/08/2019
7.72
 8,995,460 7.93 7.95 7.72 1,782,930 2,780,730 -22.5
26/08/2019
7.86
 5,677,560 7.97 7.98 7.83 438,420 1,892,210 -33.3
23/08/2019
8.07
 5,386,570 8.02 8.09 7.97 49,830 1,347,420 -30.1
22/08/2019
7.95
 3,314,500 8.04 8.05 7.93 86,930 243,070 -3.6
21/08/2019
8.00
 4,819,580 7.90 8.02 7.86 307,000 1,479,130 -26.9
20/08/2019
7.90
 4,790,700 7.95 8.04 7.85 93,540 1,891,170 -41.3
19/08/2019
7.95
 2,540,900 7.93 8.04 7.91 32,370 419,030 -8.9
16/08/2019
7.95
 8,856,190 8.02 8.05 7.90 896,510 5,199,100 -99.0
15/08/2019
8.02
 6,880,640 7.93 8.02 7.86 633,340 2,662,200 -46.9
14/08/2019
8.09
 3,871,400 8.21 8.21 8.07 622,430 1,391,740 -18.1
13/08/2019
8.09
 6,419,220 8.04 8.24 8.04 1,141,370 2,573,210 -33.6
12/08/2019
8.14
 8,127,360 7.97 8.22 7.97 513,020 358,840 3.7
09/08/2019
7.97
 3,683,200 8.07 8.10 7.93 330,870 260,820 1.6
08/08/2019
8.04
 11,123,430 7.64 8.04 7.64 1,382,330 1,045,470 7.7
07/08/2019
7.62
 3,485,020 7.43 7.64 7.52 281,150 853,690 -12.7
06/08/2019
7.50
 5,651,180 7.43 7.59 7.43 348,540 3,060,190 -59.6
05/08/2019
7.64
 6,163,970 7.71 7.76 7.59 729,880 3,297,020 -57.0
02/08/2019
7.74
 7,142,250 7.66 7.78 7.62 596,610 2,653,060 -46.0
01/08/2019
7.79
 5,949,030 7.76 7.85 7.67 900,040 211,460 15.6
31/07/2019
7.78
 6,538,340 7.38 7.78 7.35 3,002,680 520,340 55.4
30/07/2019
7.41
 6,111,110 7.62 7.66 7.41 1,299,150 2,787,830 -32.5
29/07/2019
7.62
 6,954,310 7.78 7.78 7.50 3,619,730 4,221,310 -13.3
26/07/2019
7.78
 9,789,570 7.79 7.95 7.74 2,702,720 3,029,460 -7.5
25/07/2019
7.72
 9,473,450 7.41 7.72 7.41 2,964,620 427,620 56.1
24/07/2019
7.43
 3,697,610 7.48 7.52 7.38 913,000 77,860 18.0
23/07/2019
7.48
 9,013,000 7.17 7.50 7.17 428,230 1,311,840 -19.0
22/07/2019
7.16
 6,886,080 7.10 7.31 7.00 660,830 3,768,460 -64.7
19/07/2019
7.10
 11,182,000 7.24 7.31 7.04 846,740 5,115,340 -88.2
18/07/2019
7.22
 8,482,000 7.36 7.38 7.19 47,730 2,557,420 -53.0
17/07/2019
7.36
 5,461,170 7.47 7.47 7.35 105,170 2,219,350 -45.3

Chính sách bảo mật | Điều khoản sử dụng |