CTCP Tập đoàn Hòa Phát (hpg)

26.70
-0.10
(-0.37%)
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
(2026-02-23) 		-0.60 -2.18% 1,069,525,300 132,476,200 3,834.8
25.35
29.40
26.80
2 tháng
(2026-01-19) 		-0.80 -2.89% 1,838,272,800 179,323,500 5,141.7
25.35
29.40
26.80
3 tháng
(2025-12-18) 		0.50 1.89% 2,686,006,800 203,674,500 5,790.3
25.35
29.40
26.80
6 tháng
(2025-09-19) 		-2.35 -8.03% 5,013,164,000 266,661,000 7,490.5
25.35
29.60
26.80
12 tháng
(2025-03-24) 		4.28 18.90% 11,140,636,400 70,346,007 2,529.6
17.75
30.35
26.80
24 tháng
(2024-03-28) 		3.76 16.23% 16,152,887,800 -155,155,306 -3,372.3
17.75
30.35
26.80
36 tháng
(2023-04-03) 		10.99 69.09% 22,107,016,600 -95,538,738 -2,214.0
15.49
30.35
26.80
60 tháng
(2021-04-13) 		5.78 27.37% 34,878,973,100 -337,511,823 -19,379.0
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
4.25
 3,081,510 4.35 4.36 4.25 477,240 1,128,580 -28.2
03/08/2016
4.31
 3,050,500 4.24 4.31 4.23 726,450 165,100 24.1
02/08/2016
4.26
 6,370,060 4.35 4.37 4.26 1,604,390 1,223,860 16.6
01/08/2016
4.40
 4,652,710 4.45 4.45 4.34 1,409,880 457,650 41.9
29/07/2016
4.44
 6,189,170 4.46 4.47 4.39 3,216,450 335,130 128.2
28/07/2016
4.45
 5,902,350 4.32 4.47 4.32 1,806,220 306,200 65.9
27/07/2016
4.31
 7,309,600 4.31 4.33 4.23 1,924,080 388,170 65.9
26/07/2016
4.22
 4,989,480 4.08 4.22 4.06 1,706,000 483,460 50.7
25/07/2016
4.08
 3,766,690 4.05 4.12 4.00 1,598,530 300,400 52.9
22/07/2016
4.01
 5,190,610 4.09 4.09 3.89 118,120 147,400 -1.2
21/07/2016
4.11
 2,884,960 4.11 4.17 4.09 958,610 266,770 28.7
20/07/2016
4.10
 2,728,420 4.18 4.21 4.10 212,460 217,120 -0.2
19/07/2016
4.19
 4,442,630 4.29 4.29 4.09 526,440 449,750 3.1
18/07/2016
4.22
 5,985,260 4.05 4.27 4.04 1,031,770 835,030 8.2
15/07/2016
4.05
 3,726,150 4.00 4.06 3.92 467,950 341,257 5.0
14/07/2016
4.01
 5,141,750 4.16 4.17 4.01 577,780 1,140,590 -23.3
13/07/2016
4.15
 3,746,150 4.14 4.19 4.14 920,850 1,319,280 -16.6
12/07/2016
4.10
 5,547,040 4.07 4.13 4.01 414,520 390,390 1.0
11/07/2016
4.04
 5,163,140 4.26 4.28 4.04 769,090 448,680 13.7
08/07/2016
4.26
 5,754,320 4.29 4.31 4.18 50,350 757,500 -30.0
07/07/2016
4.27
 3,680,720 4.18 4.29 4.14 104,160 33,910 3.0
06/07/2016
4.09
 4,957,280 4.00 4.09 3.97 499,500 555,020 -2.3
05/07/2016
4.01
 4,927,570 4.02 4.07 4.00 542,960 979,480 -17.6
04/07/2016
3.98
 4,158,970 3.99 4.01 3.96 189,730 685,480 -19.9
01/07/2016
3.97
 5,658,560 3.97 4.03 3.96 353,400 1,075,230 -28.9
30/06/2016
3.95
 3,438,530 3.97 4.02 3.94 130,980 22,200 4.3
29/06/2016
3.92
 4,457,030 3.87 3.96 3.86 101,800 390,420 -11.3
28/06/2016
3.86
 1,830,580 3.85 3.92 3.84 297,530 428,210 -5.1
27/06/2016
3.89
 3,206,680 3.82 3.89 3.76 209,830 146,970 2.3
24/06/2016
3.87
 12,178,690 3.98 3.99 3.72 432,940 2,055,280 -63.3
23/06/2016
4.00
 4,020,040 3.94 4.02 3.94 282,380 35,800 9.9
22/06/2016
3.95
 2,285,990 3.91 3.98 3.89 372,810 72,210 11.8
21/06/2016
3.91
 3,610,830 3.87 3.96 3.87 1,017,520 142,050 34.4
20/06/2016
3.83
 1,648,120 3.79 3.83 3.76 636,950 100,340 20.4
17/06/2016
3.73
 5,659,440 3.78 3.82 3.73 652,840 1,518,230 -32.2
16/06/2016
3.80
 2,814,140 3.79 3.86 3.79 272,470 299,920 -1.0
15/06/2016
3.79
 2,129,160 3.78 3.86 3.75 15,140 162,520 -5.6
14/06/2016
3.78
 3,443,200 3.63 3.78 3.61 62,010 134,760 -2.6
13/06/2016
3.64
 2,928,110 3.68 3.68 3.62 253,210 305,920 -2.0
10/06/2016
3.69
 2,439,340 3.67 3.74 3.66 451,780 70,000 14.2
09/06/2016
3.66
 2,965,630 3.71 3.71 3.64 293,800 33,700 9.6
08/06/2016
3.68
 3,724,890 3.66 3.73 3.64 714,800 20,340 25.7
07/06/2016
3.62
 3,047,640 3.54 3.62 3.54 806,890 386,610 15.1
06/06/2016
3.53
 7,411,920 3.57 3.66 3.52 2,500 8,652,453 -288.7
03/06/2016
3.55
 6,462,490 3.55 3.58 3.52 959,810 618,720 12.1
02/06/2016
3.51
 5,218,950 3.43 3.52 3.41 841,870 670,240 6.0
01/06/2016
3.43
 5,684,250 3.37 3.48 3.35 337,600 3,554,670 -106.6
31/05/2016
3.37
 3,495,250 3.39 3.41 3.36 572,700 932,910 -12.2
30/05/2016
3.37
 3,173,180 3.33 3.39 3.33 760,050 651,380 3.6
27/05/2016
3.32
 1,594,940 3.30 3.34 3.29 575,630 585,520 -0.3
26/05/2016
3.31
 1,851,110 3.35 3.37 3.31 524,500 42,000 16.1
25/05/2016
3.36
 1,842,560 3.37 3.41 3.35 279,890 220,860 2.0
24/05/2016
3.36
 1,526,440 3.35 3.40 3.34 296,010 197,110 3.4
23/05/2016
3.36
 1,149,830 3.31 3.38 3.30 200,880 3,000 6.6
20/05/2016
3.31
 1,426,750 3.31 3.32 3.29 255,000 579,420 -10.7
19/05/2016
3.31
 1,726,020 3.30 3.35 3.29 52,580 406,380 -11.7
18/05/2016
3.30
 1,773,380 3.36 3.36 3.30 13,910 150,090 -4.5
17/05/2016
3.35
 1,339,920 3.32 3.37 3.32 312,200 2,000 10.4
16/05/2016
3.31
 2,259,110 3.31 3.32 3.28 225,600 610,900 -12.8
13/05/2016
3.32
 3,860,220 3.37 3.38 3.30 241,650 156,080 2.8
12/05/2016
3.39
 1,742,800 3.45 3.46 3.39 7,260 10,540 -0.1
11/05/2016
3.44
 2,497,620 3.39 3.44 3.38 198,690 10,011,000 -311.8
10/05/2016
3.34
 4,939,730 3.34 3.39 3.32 474,650 180,000 9.9
09/05/2016
3.38
 3,455,700 3.43 3.46 3.38 104,330 188,060 -2.9
06/05/2016
3.39
 4,098,640 3.45 3.48 3.38 301,470 121,600 6.1
05/05/2016
3.49
 7,908,200 3.50 3.67 3.44 19,000 630,870 -21.9
04/05/2016
3.49
 6,404,100 3.38 3.53 3.37 1,329,070 540,320 27.7
29/04/2016
3.34
 3,455,190 3.23 3.34 3.23 1,221,040 375,930 28.1
28/04/2016
3.24
 1,669,040 3.25 3.27 3.21 406,600 302,040 3.4
27/04/2016
3.26
 2,321,780 3.29 3.29 3.23 48,000 41,900 0.2
26/04/2016
3.29
 3,019,430 3.27 3.33 3.24 20,500 436,850 -13.7
25/04/2016
3.29
 3,046,090 3.29 3.34 3.28 109,400 111,750 -0.1
22/04/2016
3.26
 4,327,260 3.15 3.27 3.14 296,730 26,470 8.6
21/04/2016
3.14
 3,670,790 3.13 3.19 3.13 79,500 1,300 2.5
20/04/2016
3.11
 2,813,360 3.11 3.14 3.07 414,560 500 12.9
19/04/2016
3.08
 3,047,720 3.13 3.13 3.08 916,270 3,000 28.5
15/04/2016
3.12
 2,734,540 3.15 3.18 3.12 580,100 310 18.4
14/04/2016
3.13
 2,142,460 3.10 3.17 3.10 566,090 4,000 17.8
13/04/2016
3.10
 3,106,110 3.10 3.16 3.08 80,670 41,080 1.3
12/04/2016
3.16
 2,850,420 3.14 3.17 3.13 1,151,900 0 36.4
11/04/2016
3.14
 5,057,970 3.10 3.16 3.10 1,708,850 309,490 44.0
08/04/2016
3.07
 7,079,970 3.00 3.10 2.99 470,330 680 14.5
07/04/2016
3.00
 2,701,300 3.03 3.06 3.00 606,640 0 18.4
06/04/2016
3.01
 1,954,970 2.92 3.01 2.92 726,630 60 21.6
05/04/2016
2.92
 536,800 2.91 2.93 2.90 91,000 33,900 1.7
04/04/2016
2.91
 986,480 2.89 2.94 2.88 478,800 162,080 9.3
01/04/2016
2.89
 1,523,320 2.94 2.95 2.87 29,800 183,410 -4.4
31/03/2016
2.94
 2,460,570 2.94 3.01 2.93 881,690 89,960 23.5
30/03/2016
2.94
 1,579,390 2.96 2.98 2.94 306,680 61,710 7.3
29/03/2016
2.97
 2,044,410 2.99 3.03 2.97 391,700 120,000 8.2
28/03/2016
2.98
 1,174,990 2.90 2.98 2.90 1,792,450 1,556,720 7.0
25/03/2016
2.89
 1,704,310 2.87 2.91 2.86 163,640 4,150 4.6
24/03/2016
2.87
 1,758,820 2.91 2.95 2.87 219,590 400,000 -5.3
23/03/2016
2.92
 1,576,220 2.92 2.96 2.90 216,300 37,000 5.3
22/03/2016
2.94
 1,602,960 2.98 2.98 2.94 491,860 90,000 11.9
21/03/2016
2.97
 1,512,420 2.98 3.02 2.97 317,220 80,540 7.1
18/03/2016
2.96
 2,584,200 3.00 3.00 2.96 1,981,790 1,986,450 0.0
17/03/2016
2.99
 2,100,490 2.99 3.03 2.98 523,190 21,790 15.1
16/03/2016
2.98
 1,634,300 3.01 3.01 2.97 101,000 10,010 2.7
15/03/2016
2.99
 2,696,450 3.01 3.04 2.96 46,300 461,100 -12.5

Chính sách bảo mật | Điều khoản sử dụng |