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)
04/05/2018
10.23
 2,599,490 10.38 10.48 10.21 6,218,030 7,223,070 -54.6
03/05/2018
10.29
 5,325,700 10.29 10.33 10.12 2,565,860 4,964,230 -129.3
02/05/2018
10.31
 4,197,690 10.31 10.50 10.10 2,303,210 1,517,520 42.9
27/04/2018
10.19
 5,135,100 10.14 10.23 9.82 674,760 2,000,450 -69.9
26/04/2018
10.14
 4,650,560 10.61 10.76 10.06 687,420 1,173,940 -27.1
24/04/2018
10.61
 3,808,590 10.52 10.78 10.42 254,710 1,606,960 -75.8
23/04/2018
10.54
 2,822,400 11.16 11.16 10.52 230,020 529,270 -17.1
20/04/2018
11.14
 3,297,740 10.80 11.14 10.65 839,490 362,340 27.5
19/04/2018
10.80
 5,118,490 11.10 11.20 10.80 820,160 895,890 -4.5
18/04/2018
11.18
 2,757,790 11.35 11.41 11.18 753,760 1,149,080 -23.6
17/04/2018
11.31
 3,369,400 11.44 11.44 11.18 581,220 1,117,170 -32.0
16/04/2018
11.39
 2,178,130 11.46 11.56 11.39 298,370 323,740 -1.5
13/04/2018
11.60
 3,273,780 11.75 11.77 11.54 1,107,220 489,860 37.8
12/04/2018
11.69
 4,513,010 11.41 11.73 11.35 1,803,560 977,750 50.6
11/04/2018
11.46
 7,191,440 11.56 11.75 11.44 1,864,530 2,404,630 -32.8
10/04/2018
11.52
 4,651,830 11.52 11.58 11.39 7,128,516 6,986,506 8.6
09/04/2018
11.52
 4,479,210 11.48 11.60 11.37 1,625,090 1,187,420 26.6
06/04/2018
11.44
 4,899,110 11.12 11.44 11.08 3,410,860 1,059,090 137.8
05/04/2018
11.14
 2,089,950 11.24 11.26 11.10 620,450 576,350 2.6
04/04/2018
11.18
 2,908,600 11.18 11.24 11.08 1,344,860 795,020 32.4
03/04/2018
11.08
 6,349,810 11.18 11.27 10.90 876,280 1,158,610 -16.5
02/04/2018
11.18
 6,093,790 11.46 11.48 11.18 1,075,040 768,800 18.4
30/03/2018
11.44
 2,577,560 11.60 11.62 11.39 698,080 44,420 39.6
29/03/2018
11.52
 3,683,450 11.37 11.60 11.33 2,340,540 814,350 92.4
28/03/2018
11.35
 2,410,560 11.26 11.41 11.14 526,150 379,030 8.8
27/03/2018
11.26
 5,798,310 11.10 11.35 11.10 993,200 1,109,490 -6.8
26/03/2018
11.16
 11,065,710 11.50 11.62 11.08 656,990 4,325,720 -219.3
23/03/2018
11.63
 5,420,930 11.46 11.75 11.46 820,050 401,080 25.7
22/03/2018
11.90
 6,581,870 11.94 12.18 11.84 1,602,440 134,820 93.0
21/03/2018
11.94
 4,866,590 11.67 12.01 11.67 1,799,290 101,390 106.6
20/03/2018
11.65
 3,422,270 11.90 11.92 11.65 415,120 390,270 1.6
19/03/2018
11.96
 5,218,860 11.56 12.11 11.56 2,108,080 557,980 97.2
16/03/2018
11.41
 9,631,780 11.41 11.54 11.29 1,422,320 5,550,890 -248.5
15/03/2018
11.48
 4,149,230 11.65 11.65 11.44 774,440 295,330 29.2
14/03/2018
11.71
 2,654,570 11.73 11.80 11.69 275,180 102,860 10.7
13/03/2018
11.65
 2,925,900 11.73 11.75 11.60 927,460 582,750 21.2
12/03/2018
11.75
 2,965,770 11.75 11.82 11.63 623,890 32,710 36.6
09/03/2018
11.65
 4,792,550 11.75 11.82 11.60 1,669,030 1,116,250 34.2
08/03/2018
11.71
 4,777,230 11.54 11.86 11.39 763,230 562,550 12.3
07/03/2018
11.58
 6,712,590 11.65 12.11 11.46 219,200 1,097,520 -54.5
06/03/2018
12.11
 8,543,250 11.75 12.15 11.22 1,076,940 823,850 16.2
05/03/2018
11.69
 18,962,710 12.54 12.56 11.69 920,200 4,065,860 -199.7
02/03/2018
12.56
 7,746,200 12.34 12.64 12.26 2,503,960 2,140,370 24.4
01/03/2018
12.64
 6,516,250 12.49 12.85 12.32 306,310 475,700 -11.3
28/02/2018
12.51
 11,050,630 12.03 12.51 11.92 1,580,310 3,176,220 -102.7
27/02/2018
12.15
 7,780,430 12.30 12.30 12.01 2,572,320 2,470,390 6.6
26/02/2018
12.20
 8,761,510 11.92 12.24 11.79 707,480 1,007,600 -18.9
23/02/2018
11.67
 10,695,740 11.18 11.75 11.14 1,301,790 3,408,600 -126.8
22/02/2018
11.16
 4,928,900 11.27 11.29 11.12 477,350 1,947,670 -86.9
21/02/2018
11.37
 8,779,720 11.65 11.71 11.31 2,164,460 5,364,730 -194.2
13/02/2018
11.48
 5,281,840 11.18 11.58 11.18 316,520 3,063,770 -164.8
12/02/2018
11.14
 6,576,890 11.05 11.31 10.97 821,210 4,718,180 -228.0
09/02/2018
11.05
 9,028,840 10.76 11.26 10.76 1,830,810 5,032,710 -186.5
08/02/2018
11.31
 4,633,450 11.27 11.52 11.14 1,805,000 1,224,370 34.6
07/02/2018
11.27
 5,682,060 11.46 11.65 11.20 1,374,390 3,289,630 -114.4
06/02/2018
10.99
 14,973,300 10.99 11.26 10.06 2,301,130 2,596,540 -11.6
05/02/2018
10.80
 7,317,220 11.35 11.44 10.80 806,460 1,170,250 -21.4
02/02/2018
11.58
 3,673,050 11.56 11.63 11.31 553,700 1,241,140 -41.6
01/02/2018
11.56
 2,813,090 11.80 11.94 11.46 205,070 548,730 -21.1
31/01/2018
11.80
 5,541,660 11.62 12.09 11.56 2,034,680 1,620,720 25.9
30/01/2018
11.62
 10,291,630 11.46 11.65 11.08 2,149,130 3,910,200 -105.4
29/01/2018
11.65
 5,100,130 12.22 12.32 11.65 400,960 2,349,880 -121.0
26/01/2018
12.11
 4,998,360 11.75 12.22 11.56 890,670 1,217,430 -20.0
25/01/2018
11.65
 13,773,130 12.30 12.32 11.56 3,613,030 7,009,450 -211.9
22/01/2018
12.05
 6,662,390 11.27 12.09 11.27 1,944,940 1,580,980 22.3
19/01/2018
11.31
 7,233,090 10.61 11.35 10.54 2,538,170 1,330,440 71.1
18/01/2018
10.61
 5,542,350 10.12 10.61 10.00 1,000,840 1,051,170 -3.0
17/01/2018
10.16
 5,028,580 10.50 10.65 10.16 620,000 764,940 -8.2
16/01/2018
10.61
 4,328,790 10.29 10.61 10.16 873,650 1,186,780 -16.8
15/01/2018
10.35
 3,408,260 9.83 10.35 9.78 748,280 317,280 23.0
12/01/2018
9.87
 5,393,440 9.85 10.02 9.70 1,577,510 913,320 34.7
11/01/2018
9.80
 5,284,530 9.76 9.83 9.55 1,099,110 1,417,340 -16.3
10/01/2018
9.80
 6,231,980 10.14 10.23 9.59 807,390 2,222,240 -73.8
09/01/2018
10.02
 5,702,180 9.44 10.02 9.42 1,896,570 818,710 55.1
08/01/2018
9.38
 3,702,750 9.04 9.38 9.00 1,180,360 666,560 25.1
05/01/2018
9.10
 3,660,450 9.11 9.18 9.03 952,170 895,260 2.7
04/01/2018
9.13
 4,640,280 9.06 9.17 9.02 1,677,070 1,271,820 19.5
03/01/2018
9.02
 4,828,220 9.10 9.19 8.96 1,747,850 1,163,500 28.0
02/01/2018
9.04
 4,105,100 8.89 9.05 8.80 1,235,660 481,520 35.7
29/12/2017
8.88
 5,114,380 8.71 8.89 8.69 3,238,060 253,800 139.4
28/12/2017
8.68
 3,305,010 8.60 8.72 8.51 1,260,800 924,570 15.4
27/12/2017
8.60
 7,613,290 8.32 8.64 8.32 3,444,950 1,639,580 81.1
26/12/2017
8.32
 3,717,280 8.24 8.41 8.23 674,870 383,820 12.8
25/12/2017
8.31
 2,345,650 8.40 8.42 8.30 351,840 99,040 11.2
22/12/2017
8.40
 5,883,750 8.39 8.51 8.36 4,103,370 467,350 161.1
21/12/2017
8.36
 6,161,690 8.28 8.56 8.28 3,562,140 866,810 120.4
20/12/2017
8.34
 4,347,600 8.19 8.43 8.19 2,006,090 611,720 61.4
19/12/2017
8.26
 7,414,140 8.22 8.39 8.18 2,642,610 212,320 106.6
18/12/2017
8.15
 5,984,320 8.00 8.15 7.91 2,398,150 640,590 74.5
15/12/2017
7.90
 5,530,560 7.76 7.95 7.76 1,873,230 1,409,970 19.0
14/12/2017
7.70
 2,181,370 7.64 7.73 7.63 719,690 821,730 -4.1
13/12/2017
7.64
 4,180,040 7.66 7.66 7.52 930,460 1,587,200 -26.3
12/12/2017
7.52
 6,905,750 7.64 7.75 7.20 681,420 783,460 -4.0
11/12/2017
7.62
 3,778,630 7.69 7.78 7.62 391,830 682,300 -11.8
08/12/2017
7.81
 3,524,840 7.94 7.94 7.79 573,580 664,810 -3.8
07/12/2017
7.95
 3,948,820 8.01 8.02 7.88 1,270,530 1,193,408 3.3
06/12/2017
8.01
 7,172,100 7.94 8.01 7.69 1,163,600 525,490 26.4
05/12/2017
7.88
 5,651,430 7.96 8.01 7.88 680,390 197,990 20.2
04/12/2017
7.96
 4,425,610 7.84 7.98 7.83 1,853,270 2,073,930 -9.0
01/12/2017
7.86
 4,367,480 7.80 7.90 7.77 857,020 425,800 17.9

Chính sách bảo mật | Điều khoản sử dụng |