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)
20/02/2019
8.54
 5,878,290 8.41 8.57 8.40 2,596,320 1,285,570 42.0
19/02/2019
8.41
 5,904,440 8.61 8.62 8.40 2,109,020 712,120 44.6
18/02/2019
8.53
 6,374,370 8.52 8.63 8.48 2,628,170 551,530 66.8
15/02/2019
8.38
 9,326,200 8.22 8.62 8.17 5,811,630 2,443,460 105.8
14/02/2019
8.22
 6,455,840 8.20 8.30 8.17 2,763,900 1,402,490 42.3
13/02/2019
8.20
 11,079,510 7.83 8.25 7.83 5,792,200 1,424,590 132.5
12/02/2019
7.83
 7,952,400 7.67 7.92 7.63 2,579,750 877,480 49.9
11/02/2019
7.67
 2,836,470 7.33 7.67 7.32 1,841,480 1,086,710 21.3
01/02/2019
7.24
 7,100,180 7.39 7.48 7.16 1,328,370 3,560,330 -60.9
31/01/2019
7.35
 7,171,640 7.69 7.73 7.32 2,306,450 4,330,000 -57.4
30/01/2019
7.69
 6,765,640 7.85 7.85 7.65 390,090 1,861,050 -42.7
29/01/2019
7.88
 1,814,550 7.92 7.92 7.83 438,780 334,210 3.1
28/01/2019
7.89
 1,711,540 7.91 7.91 7.85 1,605,560 1,210,910 11.7
25/01/2019
7.88
 1,609,890 7.96 7.98 7.84 330,390 1,002,450 -20.0
24/01/2019
7.92
 2,387,030 7.98 8.06 7.92 166,410 397,400 -6.9
23/01/2019
7.97
 3,788,700 7.80 8.06 7.79 413,740 253,160 4.7
22/01/2019
7.83
 1,665,310 7.88 7.92 7.81 104,400 296,810 -5.7
21/01/2019
7.84
 1,917,140 7.77 7.89 7.75 24,120 276,640 -7.4
18/01/2019
7.75
 2,120,620 7.77 7.81 7.73 373,020 471,150 -2.9
17/01/2019
7.67
 1,957,850 7.81 7.81 7.67 61,040 575,770 -15.0
16/01/2019
7.81
 2,981,480 7.81 7.87 7.73 678,990 978,010 -8.8
15/01/2019
7.77
 2,640,430 7.77 7.85 7.73 787,420 1,508,660 -21.2
14/01/2019
7.77
 3,226,780 7.80 7.81 7.65 347,950 1,836,920 -43.3
11/01/2019
7.79
 2,659,370 7.91 7.93 7.79 143,680 146,690 -0.1
10/01/2019
7.91
 1,783,870 7.85 7.98 7.83 1,019,720 666,870 10.5
09/01/2019
7.83
 1,876,020 7.69 7.91 7.69 1,331,800 1,157,200 5.2
08/01/2019
7.65
 3,150,620 7.80 7.83 7.61 1,189,410 2,035,110 -24.5
07/01/2019
7.79
 2,488,920 8.04 8.05 7.73 112,670 892,750 -23.1
04/01/2019
7.88
 5,841,290 7.80 7.96 7.61 2,923,680 3,423,910 -14.6
03/01/2019
7.83
 6,877,510 8.16 8.20 7.83 1,993,410 1,893,180 3.0
02/01/2019
8.17
 4,196,210 8.17 8.34 8.17 2,741,570 1,560,380 36.7
28/12/2018
8.21
 7,473,800 8.17 8.21 8.09 6,319,800 1,247,900 156.4
27/12/2018
8.21
 4,873,610 8.18 8.25 8.04 2,753,890 206,530 78.7
26/12/2018
8.04
 3,827,010 8.06 8.06 7.89 2,552,280 1,583,060 29.4
25/12/2018
8.06
 4,800,740 7.87 8.06 7.68 985,990 124,850 25.8
24/12/2018
8.09
 3,262,070 7.95 8.09 7.95 391,270 162,810 6.9
21/12/2018
7.95
 4,460,780 7.77 7.96 7.77 2,098,610 3,183,050 -32.0
20/12/2018
7.95
 6,098,080 7.85 8.00 7.77 1,438,810 2,319,820 -26.2
19/12/2018
7.88
 10,969,390 8.25 8.33 7.69 2,193,720 2,769,240 -17.6
18/12/2018
8.25
 8,158,460 8.41 8.50 8.13 1,369,510 1,298,910 2.2
17/12/2018
8.60
 4,480,980 8.89 8.89 8.60 669,000 1,074,300 -13.4
14/12/2018
8.89
 3,865,790 9.01 9.01 8.86 582,340 2,185,100 -53.8
13/12/2018
9.02
 5,480,330 8.98 9.05 8.94 2,396,970 3,699,510 -44.2
12/12/2018
8.91
 3,581,530 8.89 8.95 8.75 551,470 1,278,490 -24.3
11/12/2018
8.87
 6,978,590 8.91 9.01 8.70 960,050 2,160,780 -39.7
10/12/2018
8.95
 5,397,970 9.15 9.18 8.93 1,135,140 2,810,790 -56.9
07/12/2018
9.19
 3,363,510 9.26 9.28 9.17 343,130 1,228,440 -30.7
06/12/2018
9.18
 4,632,240 9.31 9.39 9.15 588,080 1,499,870 -31.7
05/12/2018
9.36
 8,092,180 9.11 9.42 9.09 2,536,500 3,566,030 -36.1
04/12/2018
9.18
 4,310,860 9.28 9.34 9.09 387,880 1,720,110 -46.1
03/12/2018
9.23
 3,769,340 9.02 9.28 9.02 1,389,610 2,470,240 -37.2
30/11/2018
8.81
 7,469,210 9.02 9.02 8.81 1,466,920 3,785,860 -77.4
29/11/2018
9.07
 4,059,480 9.39 9.46 9.07 476,200 1,388,780 -31.8
28/11/2018
9.34
 4,090,120 9.47 9.51 9.27 736,760 2,443,070 -59.9
27/11/2018
9.44
 1,896,260 9.50 9.60 9.44 1,758,250 1,091,640 23.9
26/11/2018
9.44
 2,477,200 9.44 9.60 9.43 1,401,590 677,930 25.9
23/11/2018
9.43
 2,056,060 9.50 9.55 9.42 670,180 374,580 10.6
22/11/2018
9.50
 2,743,490 9.71 9.75 9.50 28,950 1,064,220 -37.3
21/11/2018
9.68
 3,805,730 9.56 9.76 9.55 1,850,110 1,367,240 17.6
20/11/2018
9.68
 5,710,000 9.44 9.72 9.39 1,628,920 432,010 43.5
19/11/2018
9.40
 1,664,620 9.42 9.50 9.32 58,980 153,650 -3.4
16/11/2018
9.34
 2,321,900 9.42 9.47 9.30 20,450 789,020 -27.1
15/11/2018
9.28
 6,829,060 9.42 9.54 9.22 1,859,380 3,302,500 -50.8
14/11/2018
9.50
 8,274,360 9.78 9.78 9.35 2,266,400 2,635,600 -13.6
13/11/2018
9.79
 5,403,540 9.82 9.89 9.76 2,494,830 2,156,680 12.4
12/11/2018
9.96
 2,803,560 9.97 10.01 9.86 887,120 1,373,340 -18.2
09/11/2018
9.97
 5,710,610 10.24 10.31 9.97 1,962,730 780,380 44.9
08/11/2018
10.32
 2,801,350 10.57 10.57 10.32 886,860 1,125,980 -9.4
07/11/2018
10.39
 2,813,620 10.51 10.56 10.39 1,914,070 1,424,280 19.2
06/11/2018
10.51
 1,700,170 10.64 10.65 10.51 178,410 142,090 1.5
05/11/2018
10.61
 2,233,570 10.51 10.61 10.48 2,886,310 363,710 100.7
02/11/2018
10.61
 3,595,700 10.61 10.65 10.56 982,900 939,920 1.7
01/11/2018
10.51
 2,241,010 10.58 10.60 10.45 343,650 353,730 -0.4
31/10/2018
10.68
 4,239,400 10.37 10.68 10.36 4,351,550 2,684,270 66.3
30/10/2018
10.27
 2,685,010 10.24 10.44 10.24 224,220 250,170 -1.0
29/10/2018
10.31
 4,460,930 10.25 10.32 10.24 566,810 1,115,910 -21.4
26/10/2018
10.32
 5,147,210 10.43 10.51 10.32 1,467,110 1,365,340 4.0
25/10/2018
10.35
 7,241,940 10.08 10.39 10.04 1,464,580 2,950,300 -56.4
24/10/2018
10.40
 5,213,790 10.40 10.58 10.40 2,145,170 1,431,920 28.1
23/10/2018
10.48
 10,012,340 10.60 10.60 10.32 1,877,070 2,486,140 -24.0
22/10/2018
10.64
 2,565,350 10.82 10.86 10.64 265,060 545,640 -11.3
19/10/2018
10.81
 4,992,750 10.80 10.89 10.72 1,816,710 605,330 49.5
18/10/2018
10.88
 4,084,530 10.88 10.92 10.80 1,717,050 1,046,320 27.5
17/10/2018
10.88
 5,125,430 10.88 10.94 10.84 1,484,960 1,185,750 12.2
16/10/2018
10.81
 2,908,510 10.70 10.81 10.70 943,920 485,190 18.6
15/10/2018
10.70
 4,218,380 10.80 10.80 10.66 1,850,490 714,760 46.0
12/10/2018
10.82
 6,596,990 10.45 10.82 10.45 3,227,090 2,294,060 38.0
11/10/2018
10.58
 15,991,110 10.58 10.77 10.43 2,512,630 2,325,320 7.2
10/10/2018
10.98
 6,742,900 10.90 11.08 10.86 2,064,050 3,662,470 -67.8
09/10/2018
10.88
 3,708,340 11.01 11.01 10.88 962,190 1,506,380 -23.4
08/10/2018
10.93
 3,740,940 10.93 11.00 10.89 1,483,390 1,575,670 -5.3
05/10/2018
11.00
 6,048,270 10.98 11.12 10.93 6,361,000 7,589,020 -51.1
04/10/2018
10.98
 11,906,470 10.93 10.98 10.85 3,987,520 8,701,940 -194.2
03/10/2018
10.96
 4,992,960 10.88 11.04 10.88 2,204,680 1,827,960 15.7
02/10/2018
10.96
 10,602,070 11.08 11.15 10.92 2,380,530 1,545,870 34.9
01/10/2018
11.25
 6,816,120 11.22 11.39 11.15 2,573,140 134,330 103.7
28/09/2018
11.22
 9,618,060 11.04 11.23 11.01 3,986,140 494,450 146.7
27/09/2018
11.02
 5,592,570 10.93 11.04 10.90 1,497,820 227,170 52.5
26/09/2018
10.88
 5,014,340 10.94 11.00 10.88 1,092,280 276,980 33.7
25/09/2018
10.94
 4,476,220 10.94 10.98 10.84 666,120 493,790 7.1

Chính sách bảo mật | Điều khoản sử dụng |