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)
17/02/2017
5.24
 5,439,270 5.26 5.27 5.18 119,310 87,850 1.4
16/02/2017
5.29
 4,491,020 5.36 5.36 5.29 459,020 136,060 14.6
15/02/2017
5.34
 3,767,830 5.33 5.37 5.30 331,620 141,750 8.6
14/02/2017
5.33
 4,524,800 5.32 5.38 5.30 146,160 253,480 -4.8
13/02/2017
5.29
 2,291,640 5.26 5.31 5.26 92,000 159,950 -3.0
10/02/2017
5.25
 4,005,140 5.26 5.31 5.25 100,560 656,100 -24.8
09/02/2017
5.27
 5,763,710 5.31 5.34 5.26 839,030 801,250 1.7
08/02/2017
5.28
 3,232,800 5.30 5.30 5.24 610,170 1,072,010 -20.6
07/02/2017
5.27
 8,714,000 5.23 5.33 5.23 1,019,760 774,200 11.0
06/02/2017
5.22
 4,596,640 5.14 5.22 5.11 586,550 434,010 7.0
03/02/2017
5.11
 5,400,770 5.22 5.26 5.11 124,750 750,710 -27.3
02/02/2017
5.05
 1,714,550 5.03 5.05 4.99 329,570 842,220 -21.8
25/01/2017
5.00
 907,340 4.97 5.03 4.97 39,590 266,080 -9.6
24/01/2017
4.97
 1,167,800 4.99 4.99 4.96 13,240 310,110 -12.5
23/01/2017
4.97
 1,195,100 4.98 5.03 4.97 23,280 392,210 -15.5
20/01/2017
4.99
 1,186,610 4.91 5.01 4.91 58,430 195,760 -5.8
19/01/2017
4.90
 1,908,870 4.88 4.95 4.88 15,960 497,270 -20.0
18/01/2017
4.92
 2,807,280 4.97 5.00 4.92 123,740 983,250 -36.2
17/01/2017
4.97
 2,562,530 4.97 5.02 4.94 268,200 1,224,180 -40.2
16/01/2017
4.97
 4,140,650 5.10 5.12 4.97 183,010 116,030 2.9
13/01/2017
5.11
 2,579,390 5.14 5.16 5.11 281,000 228,320 2.3
12/01/2017
5.16
 1,816,920 5.23 5.23 5.16 105,560 636,340 -23.2
11/01/2017
5.20
 1,669,830 5.19 5.20 5.14 121,090 191,120 -3.0
10/01/2017
5.19
 2,985,620 5.11 5.22 5.11 174,510 169,750 0.2
09/01/2017
5.10
 2,617,980 5.14 5.16 5.08 116,670 28,200 3.8
06/01/2017
5.13
 4,204,960 5.23 5.26 5.11 336,890 646,000 -13.5
05/01/2017
5.22
 3,018,500 5.21 5.24 5.20 384,620 438,590 -2.4
04/01/2017
5.20
 2,346,300 5.24 5.26 5.19 167,960 5,930 7.1
03/01/2017
5.20
 3,044,660 5.20 5.22 5.11 96,740 203,750 -4.7
30/12/2016
5.10
 1,969,290 5.11 5.14 5.10 220,640 1,000 9.5
29/12/2016
5.11
 2,021,280 5.14 5.16 5.11 31,010 40,670 -0.4
28/12/2016
5.16
 3,467,160 5.11 5.17 5.10 348,930 348,620 0.0
27/12/2016
5.10
 3,831,250 5.18 5.19 5.10 96,320 8,420 3.9
26/12/2016
5.18
 3,826,190 5.13 5.19 5.12 462,400 259,430 8.9
23/12/2016
5.08
 4,268,440 5.03 5.11 4.98 257,360 294,900 -1.5
22/12/2016
5.03
 6,126,040 4.98 5.11 4.97 5,220 213,610 -8.9
21/12/2016
4.96
 2,405,340 4.91 4.98 4.90 89,070 347,910 -10.8
20/12/2016
4.88
 1,312,730 4.91 4.94 4.88 25,530 275,300 -10.4
19/12/2016
4.91
 2,430,260 4.94 4.98 4.89 8,400 231,000 -9.3
16/12/2016
4.94
 3,688,380 4.87 4.98 4.87 1,310,250 293,670 42.5
15/12/2016
4.88
 1,830,580 4.92 4.93 4.86 532,930 421,170 4.6
14/12/2016
4.93
 2,633,270 4.80 4.94 4.80 563,280 275,990 12.0
13/12/2016
4.80
 2,687,280 4.81 4.83 4.77 113,900 665,300 -22.4
12/12/2016
4.81
 2,412,750 4.83 4.84 4.79 121,090 419,680 -12.2
09/12/2016
4.84
 2,565,360 4.84 4.89 4.83 149,390 304,820 -6.4
08/12/2016
4.84
 1,912,140 4.84 4.90 4.83 187,680 342,110 -6.3
07/12/2016
4.83
 2,987,910 4.84 4.90 4.83 319,920 670,100 -14.4
06/12/2016
4.84
 4,956,320 5.03 5.04 4.80 584,720 1,778,170 -49.7
05/12/2016
5.01
 6,102,780 5.00 5.09 4.99 646,150 1,010,070 -15.5
02/12/2016
4.99
 4,769,370 4.96 5.01 4.94 60,200 693,310 -26.6
01/12/2016
4.94
 4,391,230 5.00 5.03 4.94 682,060 769,740 -3.7
30/11/2016
4.98
 6,140,310 4.76 5.03 4.75 2,944,000 509,420 101.8
29/11/2016
4.77
 2,916,960 4.81 4.84 4.75 225,060 421,530 -7.9
28/11/2016
4.81
 3,054,300 4.93 4.94 4.79 6,580 395,000 -16.0
25/11/2016
4.94
 3,239,970 4.97 4.99 4.92 135,310 642,860 -21.2
24/11/2016
4.93
 2,522,970 4.94 5.00 4.92 126,520 143,020 -0.7
23/11/2016
4.93
 2,206,150 4.96 5.00 4.92 23,100 96,020 -3.1
22/11/2016
4.96
 3,014,150 5.01 5.02 4.94 24,110 263,500 -10.1
21/11/2016
4.97
 3,303,700 4.90 4.97 4.86 46,060 885,120 -34.8
18/11/2016
4.88
 3,101,710 4.93 4.97 4.87 37,210 904,440 -36.0
17/11/2016
4.94
 3,054,490 4.97 5.02 4.93 413,260 456,370 -1.8
16/11/2016
4.98
 4,225,640 4.97 5.04 4.96 495,770 416,890 3.4
15/11/2016
4.97
 4,588,760 4.87 5.00 4.87 4,560 178,860 -7.3
14/11/2016
4.87
 3,990,070 4.83 4.90 4.82 23,120 483,840 -19.0
11/11/2016
4.84
 3,408,550 4.87 4.90 4.83 105,070 851,150 -30.6
10/11/2016
4.91
 3,802,720 4.94 4.95 4.90 601,640 594,600 0.3
09/11/2016
4.84
 9,411,610 4.91 4.91 4.67 775,400 701,430 3.0
08/11/2016
4.91
 4,669,020 4.88 4.94 4.87 1,252,930 92,770 48.2
07/11/2016
4.86
 4,122,990 4.72 4.87 4.70 1,042,520 69,870 39.6
04/11/2016
4.68
 1,521,270 4.67 4.71 4.66 337,100 30,000 12.2
03/11/2016
4.65
 3,416,740 4.67 4.67 4.59 1,173,830 327,020 33.1
02/11/2016
4.67
 2,809,280 4.78 4.78 4.67 867,700 86,100 31.3
01/11/2016
4.78
 1,519,710 4.79 4.87 4.78 100,640 49,020 2.1
31/10/2016
4.82
 2,216,260 4.82 4.86 4.75 1,103,130 58,460 42.5
28/10/2016
4.83
 3,415,950 4.68 4.86 4.68 454,100 214,050 9.8
27/10/2016
4.68
 1,633,800 4.68 4.70 4.64 192,940 330,400 -5.4
26/10/2016
4.68
 2,550,830 4.68 4.72 4.62 276,950 299,660 -0.9
25/10/2016
4.68
 3,373,480 4.75 4.77 4.64 685,610 79,980 24.2
24/10/2016
4.75
 2,876,450 4.85 4.87 4.75 1,417,900 61,670 55.4
21/10/2016
4.85
 2,218,550 4.86 4.90 4.84 242,810 101,210 5.8
20/10/2016
4.87
 1,596,170 4.90 4.92 4.84 215,820 35,480 7.4
19/10/2016
4.88
 3,624,200 4.85 4.96 4.82 1,156,710 114,720 43.2
18/10/2016
4.81
 3,936,870 4.68 4.82 4.68 1,562,680 823,990 29.7
17/10/2016
4.71
 2,726,800 4.75 4.83 4.71 292,890 207,850 3.4
14/10/2016
4.78
 4,372,760 4.85 4.93 4.78 134,200 720,070 -23.9
13/10/2016
4.88
 4,735,200 4.75 4.91 4.70 963,740 721,400 10.0
12/10/2016
4.83
 6,287,140 4.99 5.04 4.80 815,900 835,430 -0.7
11/10/2016
4.96
 8,816,090 4.65 4.96 4.65 884,260 2,343,050 -59.4
10/10/2016
4.64
 5,932,030 4.85 4.86 4.64 223,900 1,381,070 -46.4
07/10/2016
4.86
 12,092,340 5.07 5.12 4.79 315,600 2,435,130 -87.7
06/10/2016
5.07
 5,642,520 5.14 5.17 5.03 582,450 274,500 13.2
05/10/2016
5.16
 4,993,350 5.20 5.23 5.15 550,010 298,650 11.0
04/10/2016
5.20
 12,594,180 5.23 5.30 5.10 1,543,520 1,032,520 22.6
03/10/2016
5.26
 6,696,480 5.40 5.44 5.26 104,280 603,800 -22.6
30/09/2016
5.40
 7,055,060 5.45 5.50 5.39 435,110 759,030 -14.9
29/09/2016
5.49
 3,445,480 5.52 5.56 5.46 169,320 364,160 -9.1
28/09/2016
5.52
 3,327,970 5.50 5.56 5.47 112,810 606,580 -23.1
27/09/2016
5.47
 3,471,140 5.43 5.48 5.42 2,540 740,820 -34.0
26/09/2016
5.43
 2,874,560 5.42 5.47 5.34 322,890 291,750 1.4
23/09/2016
5.43
 3,065,270 5.46 5.49 5.43 213,570 349,660 -6.3

Chính sách bảo mật | Điều khoản sử dụng |