CTCP Tập đoàn Hòa Phát (hpg)

27.05
-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)
03/02/2020
8.47
 12,079,180 8.47 8.55 7.83 1,468,900 1,038,060 10.1
31/01/2020
8.31
 10,994,970 8.62 8.72 8.31 219,890 801,440 -14.4
30/01/2020
8.72
 13,028,790 8.81 8.93 8.60 4,120,090 1,826,840 58.1
22/01/2020
9.07
 8,919,900 8.91 9.10 8.91 5,495,030 1,483,670 105.0
21/01/2020
8.91
 5,911,660 8.88 8.97 8.81 2,065,680 828,680 31.9
20/01/2020
8.79
 5,711,790 8.62 8.79 8.52 1,043,900 959,090 2.1
17/01/2020
8.62
 6,329,150 8.72 8.85 8.59 1,305,570 1,273,570 0.8
16/01/2020
8.72
 6,855,030 8.62 8.74 8.60 2,411,550 2,281,220 3.2
15/01/2020
8.67
 5,881,520 8.64 8.74 8.59 2,291,860 1,282,480 25.4
14/01/2020
8.62
 9,565,300 8.36 8.64 8.35 1,510,400 1,114,470 9.8
13/01/2020
8.36
 4,456,520 8.35 8.41 8.31 2,345,500 1,370,590 23.6
10/01/2020
8.35
 10,006,180 8.31 8.47 8.29 1,749,150 657,100 26.6
09/01/2020
8.28
 4,613,440 8.14 8.33 8.14 431,190 369,620 1.5
08/01/2020
8.09
 6,421,130 8.10 8.16 7.98 1,478,960 153,280 31.1
07/01/2020
8.17
 4,871,220 8.31 8.35 8.14 786,830 1,722,240 -22.3
06/01/2020
8.28
 5,371,060 8.28 8.36 8.22 2,247,490 1,147,490 26.4
03/01/2020
8.33
 7,832,210 8.35 8.40 8.29 5,083,680 109,510 120.2
02/01/2020
8.28
 4,232,230 8.10 8.28 8.05 304,020 129,750 4.2
31/12/2019
8.10
 2,876,730 8.16 8.17 8.05 1,042,220 310,430 17.2
30/12/2019
8.16
 2,937,980 8.16 8.22 8.10 1,126,630 582,230 12.6
27/12/2019
8.12
 4,181,570 7.93 8.12 7.88 1,552,750 417,050 26.7
26/12/2019
7.93
 3,007,690 8.04 8.04 7.93 1,086,020 300,870 18.2
25/12/2019
7.98
 2,378,750 8.00 8.07 7.98 234,650 233,910 0.0
24/12/2019
8.00
 3,219,640 7.95 8.04 7.91 1,226,630 682,230 12.6
23/12/2019
7.95
 4,009,100 7.98 8.10 7.91 1,473,660 705,160 17.9
20/12/2019
7.93
 5,415,140 7.91 8.02 7.86 2,429,820 2,376,480 1.3
19/12/2019
7.86
 5,752,800 7.78 7.97 7.78 6,936,110 5,941,350 22.9
18/12/2019
7.78
 7,586,700 7.98 7.98 7.76 2,102,040 3,824,820 -39.4
17/12/2019
7.98
 9,866,630 8.19 8.22 7.90 2,207,660 3,858,690 -38.5
16/12/2019
8.19
 5,120,410 8.21 8.24 8.12 1,808,390 2,780,970 -23.1
13/12/2019
8.21
 9,476,390 8.35 8.45 8.21 609,400 2,209,860 -38.6
12/12/2019
8.35
 4,152,040 8.38 8.41 8.31 635,120 1,752,230 -27.0
11/12/2019
8.41
 5,402,830 8.38 8.41 8.24 767,770 766,520 0.0
10/12/2019
8.41
 10,161,370 8.35 8.47 8.31 4,820,120 564,380 103.8
09/12/2019
8.35
 7,902,140 8.22 8.43 8.22 2,054,880 609,660 35.0
06/12/2019
8.22
 7,127,130 7.97 8.24 7.97 1,254,930 350,390 21.6
05/12/2019
7.97
 5,182,270 8.05 8.09 7.95 152,960 776,440 -14.4
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

Chính sách bảo mật | Điều khoản sử dụng |