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)
30/11/2017
7.81
 11,457,580 7.50 7.84 7.50 2,282,960 826,480 59.9
29/11/2017
7.45
 3,701,540 7.45 7.47 7.39 715,100 334,740 14.9
28/11/2017
7.47
 3,685,180 7.48 7.51 7.41 786,550 88,590 27.5
27/11/2017
7.44
 5,252,070 7.43 7.48 7.38 1,567,650 57,420 59.2
24/11/2017
7.41
 6,380,830 7.24 7.43 7.24 848,350 222,590 24.3
23/11/2017
7.24
 5,048,680 7.31 7.33 7.16 814,290 654,670 6.1
22/11/2017
7.26
 4,017,630 7.18 7.31 7.16 1,294,090 1,225,530 2.7
21/11/2017
7.12
 4,116,150 7.11 7.20 7.10 2,328,460 1,054,110 45.0
20/11/2017
7.09
 5,032,060 7.24 7.24 7.05 131,660 1,525,790 -52.3
17/11/2017
7.24
 2,824,720 7.31 7.33 7.19 996,420 706,740 11.1
16/11/2017
7.32
 3,823,530 7.33 7.43 7.30 1,112,110 80,380 40.0
15/11/2017
7.34
 5,923,670 7.34 7.37 7.10 1,790,220 120,400 64.0
14/11/2017
7.09
 3,223,090 6.97 7.16 6.94 986,500 425,030 20.8
13/11/2017
6.94
 2,541,840 7.06 7.06 6.88 259,060 446,332 -6.9
10/11/2017
7.06
 2,695,850 7.05 7.06 6.99 984,420 508,120 17.7
09/11/2017
7.02
 2,984,290 7.05 7.06 7.00 852,120 1,194,660 -12.7
08/11/2017
7.02
 4,626,280 6.99 7.07 6.94 2,876,020 1,978,340 28.4
07/11/2017
6.99
 2,598,200 7.01 7.01 6.94 983,250 791,160 7.1
06/11/2017
6.99
 2,911,740 6.92 7.02 6.90 2,166,220 1,868,170 10.9
03/11/2017
6.86
 3,961,010 6.63 6.86 6.59 962,780 1,139,120 -6.5
02/11/2017
6.59
 4,642,790 6.76 6.86 6.59 342,070 449,870 -3.7
01/11/2017
6.76
 5,695,800 6.97 6.99 6.76 1,158,170 2,495,980 -50.4
31/10/2017
7.01
 3,596,630 6.97 7.09 6.88 1,860,620 2,021,610 -5.9
30/10/2017
6.97
 3,182,530 7.16 7.16 6.97 845,610 1,591,840 -27.7
27/10/2017
7.14
 2,307,070 7.02 7.14 6.99 393,890 199,990 7.3
26/10/2017
7.01
 2,990,890 7.08 7.08 6.95 482,490 981,020 -18.4
25/10/2017
7.08
 1,865,230 7.09 7.14 7.08 317,120 446,030 -4.8
24/10/2017
7.11
 2,536,880 7.10 7.11 7.02 757,520 985,760 -8.5
23/10/2017
7.03
 3,548,920 7.03 7.11 6.94 319,100 714,900 -14.6
20/10/2017
7.10
 5,134,390 7.16 7.19 6.99 255,190 969,710 -26.6
19/10/2017
7.16
 3,847,220 7.20 7.29 7.15 371,350 1,629,220 -47.7
18/10/2017
7.28
 3,257,880 7.39 7.45 7.24 387,150 258,310 4.9
17/10/2017
7.39
 4,209,020 7.18 7.39 7.18 548,830 832,580 -10.9
16/10/2017
7.20
 5,477,600 7.39 7.39 7.16 124,300 566,630 -16.9
13/10/2017
7.38
 3,480,150 7.48 7.49 7.37 222,090 681,960 -18.1
12/10/2017
7.48
 6,506,920 7.50 7.58 7.45 2,769,160 700,120 82.0
11/10/2017
7.49
 2,924,450 7.52 7.53 7.47 1,388,950 1,072,600 12.5
10/10/2017
7.52
 1,986,910 7.48 7.52 7.46 620,420 502,910 4.6
09/10/2017
7.48
 2,179,760 7.39 7.48 7.35 810,490 420,290 15.3
06/10/2017
7.36
 3,118,160 7.35 7.43 7.30 657,240 457,170 7.7
05/10/2017
7.35
 5,341,280 7.51 7.56 7.35 1,297,260 1,493,040 -7.5
04/10/2017
7.51
 2,571,530 7.37 7.51 7.33 834,750 238,640 23.5
03/10/2017
7.35
 3,500,210 7.39 7.44 7.28 226,380 378,780 -5.9
02/10/2017
7.40
 4,329,510 7.38 7.42 7.32 734,020 599,440 5.3
29/09/2017
7.37
 6,091,150 7.15 7.38 7.15 1,468,300 461,100 38.9
28/09/2017
7.15
 2,949,080 7.15 7.24 7.14 955,370 546,240 15.6
27/09/2017
7.14
 2,014,480 7.09 7.17 7.09 1,244,160 796,410 16.9
26/09/2017
7.09
 3,665,880 7.09 7.12 7.02 765,040 1,212,070 -16.7
25/09/2017
7.11
 2,046,460 7.15 7.15 7.09 278,030 283,010 -0.2
22/09/2017
7.14
 3,308,050 7.10 7.24 7.08 597,170 270,810 12.3
21/09/2017
7.11
 4,301,050 7.20 7.22 7.07 341,120 507,530 -6.3
20/09/2017
7.18
 3,067,330 7.21 7.24 7.14 808,620 621,360 7.1
19/09/2017
7.20
 5,115,160 7.18 7.32 7.15 1,921,960 294,420 62.1
18/09/2017
7.13
 4,636,200 7.07 7.20 7.06 913,600 85,430 31.3
15/09/2017
7.01
 4,240,470 6.92 7.02 6.90 1,158,130 2,501,600 -49.7
14/09/2017
6.95
 2,979,310 7.01 7.07 6.92 547,020 723,090 -6.4
13/09/2017
6.99
 5,917,410 6.76 6.99 6.75 1,757,870 312,150 52.5
12/09/2017
6.72
 3,157,390 6.69 6.72 6.61 239,260 1,078,860 -29.5
11/09/2017
6.69
 2,957,540 6.80 6.82 6.69 294,930 450,530 -5.5
08/09/2017
6.81
 4,192,570 6.73 6.83 6.68 176,160 247,560 -2.6
07/09/2017
6.73
 5,304,750 6.84 6.84 6.69 1,042,950 976,910 2.3
06/09/2017
6.82
 6,081,580 6.71 6.82 6.71 1,970,270 2,298,280 -11.7
05/09/2017
6.71
 3,246,220 6.65 6.72 6.62 904,070 542,040 12.8
01/09/2017
6.65
 2,819,890 6.64 6.67 6.60 649,970 238,750 14.4
31/08/2017
6.64
 3,918,570 6.59 6.70 6.59 909,400 574,610 11.8
30/08/2017
6.60
 3,576,470 6.53 6.63 6.53 651,470 435,230 7.5
29/08/2017
6.53
 5,137,980 6.50 6.59 6.49 460,530 816,820 -12.2
28/08/2017
6.52
 5,261,300 6.44 6.52 6.42 560,760 266,290 10.1
25/08/2017
6.42
 5,658,750 6.37 6.43 6.36 391,400 154,080 8.0
24/08/2017
6.39
 3,342,600 6.31 6.41 6.31 321,180 463,660 -4.8
23/08/2017
6.35
 2,082,950 6.26 6.35 6.24 27,240 131,590 -3.5
22/08/2017
6.30
 2,976,640 6.23 6.34 6.22 596,800 356,140 8.0
21/08/2017
6.27
 3,275,910 6.39 6.40 6.26 216,990 1,246,160 -34.4
18/08/2017
6.40
 3,031,150 6.35 6.44 6.32 678,410 283,240 13.4
17/08/2017
6.38
 3,100,480 6.49 6.49 6.38 291,460 283,720 0.3
16/08/2017
6.49
 7,328,470 6.35 6.49 6.31 1,160,050 334,750 28.0
15/08/2017
6.35
 4,573,670 6.52 6.52 6.33 511,960 913,750 -13.6
14/08/2017
6.44
 6,421,140 6.20 6.44 6.19 1,549,500 210,340 44.9
11/08/2017
6.20
 2,919,330 6.05 6.21 6.05 600,380 256,110 11.2
10/08/2017
6.06
 1,892,780 6.03 6.06 6.02 286,480 4,060 9.0
09/08/2017
6.04
 2,387,220 6.08 6.12 6.02 630,810 100,460 17.0
08/08/2017
6.12
 1,428,790 6.13 6.15 6.10 656,820 20,990 20.5
07/08/2017
6.11
 1,487,440 6.06 6.13 6.04 671,750 207,530 15.0
04/08/2017
6.06
 1,588,200 6.10 6.12 6.05 153,130 220,800 -2.2
03/08/2017
6.12
 1,338,210 6.12 6.16 6.09 727,870 137,980 19.1
02/08/2017
6.12
 2,158,020 6.16 6.19 6.11 1,063,200 285,310 25.3
01/08/2017
6.20
 3,792,470 6.06 6.23 6.06 2,348,970 521,470 59.7
31/07/2017
6.12
 3,079,000 6.08 6.14 6.04 1,662,220 224,570 46.1
28/07/2017
6.15
 1,550,080 6.12 6.21 6.12 619,750 51,000 18.4
27/07/2017
6.15
 1,492,240 6.22 6.22 6.14 447,620 160,530 9.4
26/07/2017
6.22
 2,780,360 6.10 6.23 6.07 1,039,550 39,800 32.6
25/07/2017
6.06
 2,302,570 5.96 6.10 5.96 1,125,760 409,700 22.8
24/07/2017
5.99
 3,045,580 5.90 6.03 5.89 1,730,340 1,304,550 13.4
21/07/2017
5.95
 4,577,090 5.98 6.01 5.93 2,206,890 1,403,180 25.3
20/07/2017
6.00
 5,852,240 5.95 6.02 5.84 3,100,560 2,882,360 6.9
19/07/2017
6.03
 3,961,970 6.07 6.13 6.03 4,232,850 3,669,470 18.0
18/07/2017
6.07
 7,643,890 6.03 6.09 5.97 4,536,600 2,708,890 58.3
17/07/2017
6.22
 5,055,550 6.40 6.40 6.16 1,933,320 2,815,290 -29.1
14/07/2017
6.39
 3,809,400 6.43 6.53 6.39 277,680 1,295,850 -34.5
13/07/2017
6.37
 2,996,090 6.26 6.37 6.23 1,617,250 1,812,220 -6.6

Chính sách bảo mật | Điều khoản sử dụng |