CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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)
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
24/09/2018
10.96
 4,430,010 11.06 11.06 10.90 1,553,550 909,010 26.6
21/09/2018
10.96
 14,273,500 10.88 10.98 10.78 4,998,630 5,710,100 -29.8
20/09/2018
10.85
 9,974,190 10.58 10.85 10.53 1,416,090 1,596,400 -7.5
19/09/2018
10.52
 4,490,210 10.56 10.58 10.51 1,455,550 1,931,050 -18.9
18/09/2018
10.47
 7,281,960 10.40 10.47 10.29 2,111,510 3,207,820 -42.9
17/09/2018
10.47
 2,372,700 10.43 10.52 10.39 722,590 189,250 21.0
14/09/2018
10.48
 4,652,530 10.56 10.62 10.48 1,118,030 927,880 7.7
13/09/2018
10.54
 4,751,230 10.53 10.68 10.48 1,373,570 1,017,300 14.3
12/09/2018
10.48
 5,608,340 10.64 10.68 10.48 1,693,950 1,038,810 26.2
11/09/2018
10.61
 6,918,510 10.36 10.66 10.36 3,043,290 495,260 99.7
10/09/2018
10.40
 2,575,640 10.52 10.56 10.40 402,340 873,380 -18.6
07/09/2018
10.53
 5,407,420 10.24 10.56 10.24 1,748,950 387,280 52.6
06/09/2018
10.25
 4,485,480 10.24 10.40 10.21 1,150,420 1,688,190 -20.8
05/09/2018
10.24
 4,632,970 10.29 10.41 10.21 621,100 529,930 3.5
04/09/2018
10.35
 4,474,530 10.53 10.58 10.35 478,880 394,730 3.3
31/08/2018
10.60
 6,134,410 10.56 10.70 10.51 2,439,350 703,920 69.5
30/08/2018
10.52
 6,445,830 10.51 10.56 10.39 1,483,800 4,250,860 -109.1
29/08/2018
10.51
 6,878,210 10.61 10.78 10.51 1,651,660 1,405,060 9.9
28/08/2018
10.58
 11,013,110 10.35 10.66 10.35 4,201,790 654,940 141.0
27/08/2018
10.33
 5,469,600 10.24 10.43 10.21 624,090 234,850 14.0
24/08/2018
10.17
 5,677,060 10.08 10.19 10.03 1,842,890 928,100 34.9
23/08/2018
10.11
 3,848,180 10.05 10.17 10.05 668,080 749,360 -3.1
22/08/2018
10.08
 6,056,930 9.97 10.19 9.93 1,593,190 634,700 34.6
21/08/2018
9.95
 3,423,060 9.84 9.95 9.83 347,500 391,280 -1.6
20/08/2018
9.88
 3,542,590 10.00 10.00 9.86 420,860 566,850 -5.5
17/08/2018
10.00
 3,745,240 10.05 10.13 9.93 1,174,150 430,880 28.1
16/08/2018
9.95
 6,993,170 9.82 10.00 9.80 865,810 1,005,430 -5.2
15/08/2018
9.95
 4,685,310 10.21 10.28 9.89 287,190 179,770 4.1
14/08/2018
10.21
 5,313,160 10.21 10.32 10.15 1,109,050 549,050 21.6
13/08/2018
10.16
 11,400,140 9.79 10.17 9.74 1,981,050 1,896,800 3.0
10/08/2018
9.82
 4,206,330 9.67 9.84 9.67 1,589,240 1,010,600 21.2
09/08/2018
9.70
 4,586,550 9.79 9.87 9.68 1,403,180 1,530,670 -4.7
08/08/2018
9.74
 3,433,350 9.60 9.78 9.58 1,402,710 1,557,990 -5.6
07/08/2018
9.59
 4,866,190 9.59 9.59 9.50 2,772,420 3,308,110 -19.4
06/08/2018
9.59
 4,646,830 9.64 9.64 9.44 1,508,710 1,202,820 10.9
03/08/2018
9.63
 5,949,600 9.95 9.96 9.63 139,520 2,496,980 -86.8
02/08/2018
9.88
 6,073,010 9.95 9.95 9.68 1,269,290 746,920 19.3
01/08/2018
9.97
 6,858,830 9.92 10.12 9.89 1,515,760 587,650 35.0
31/07/2018
9.91
 5,772,660 9.79 9.99 9.70 1,436,590 978,060 17.0
30/07/2018
9.83
 6,039,970 9.97 10.03 9.79 184,670 54,470 4.9
27/07/2018
9.89
 4,810,640 9.75 9.91 9.64 1,220,890 70,180 40.1
26/07/2018
9.68
 8,216,850 9.42 9.68 9.39 2,306,450 4,167,070 -67.1
25/07/2018
9.42
 5,722,050 9.39 9.50 9.34 808,030 2,286,870 -52.5
24/07/2018
9.39
 12,245,700 9.79 9.80 9.31 1,478,630 6,519,660 -181.2
23/07/2018
9.80
 5,595,420 9.80 9.97 9.71 1,191,820 320,120 32.3
20/07/2018
9.74
 4,976,130 9.76 9.82 9.62 270,800 720,210 -16.4
19/07/2018
9.87
 3,514,150 9.93 10.01 9.84 716,770 816,100 -3.7
18/07/2018
9.87
 6,330,670 9.63 9.91 9.58 2,798,880 1,219,640 52.3
17/07/2018
9.58
 3,378,710 9.28 9.59 9.28 54,730 816,090 -26.9
16/07/2018
9.42
 3,329,260 9.58 9.62 9.38 619,540 710,910 -3.2
13/07/2018
9.44
 4,729,750 9.07 9.46 9.03 760,930 560,850 7.1
12/07/2018
8.95
 3,327,390 8.95 9.06 8.81 62,660 622,850 -18.9
11/07/2018
9.13
 7,028,880 9.26 9.39 8.97 1,642,540 2,080,020 -14.8
10/07/2018
9.42
 3,023,470 9.42 9.58 9.42 2,845,610 2,638,240 7.4
09/07/2018
9.47
 3,847,250 9.95 9.95 9.39 586,170 1,679,380 -39.5
06/07/2018
9.76
 5,279,160 9.56 10.03 9.34 1,027,440 2,882,290 -67.0
05/07/2018
9.58
 4,246,120 9.84 9.95 9.50 601,890 768,040 -5.9
04/07/2018
9.84
 3,769,000 9.76 9.93 9.60 809,280 1,069,750 -9.6
03/07/2018
9.63
 5,823,250 10.19 10.29 9.63 811,430 1,969,910 -43.3
02/07/2018
10.19
 6,223,040 10.08 10.21 9.82 2,355,100 1,121,510 46.8
29/06/2018
10.19
 5,171,070 10.29 10.40 10.07 2,209,430 3,071,850 -33.2
28/06/2018
10.31
 4,260,340 10.29 10.56 10.24 1,070,910 899,340 6.8
27/06/2018
10.48
 3,374,170 10.85 10.92 10.48 394,850 788,230 -15.8

Chính sách bảo mật | Điều khoản sử dụng |