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)
04/05/2016
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
14/03/2016
2.99
 3,870,560 2.89 3.01 2.89 357,330 498,600 -4.0
11/03/2016
2.87
 2,144,310 2.86 2.90 2.84 135,140 538,450 -11.6
10/03/2016
2.85
 1,245,540 2.85 2.86 2.83 261,970 446,850 -5.3
09/03/2016
2.84
 2,672,170 2.89 2.94 2.84 930,390 1,384,790 -13.3
08/03/2016
2.88
 6,767,430 2.81 2.92 2.81 1,277,180 2,401,720 -32.4
07/03/2016
2.77
 2,201,530 2.77 2.80 2.74 429,360 586,320 -4.4
04/03/2016
2.74
 758,830 2.70 2.76 2.68 179,300 90,000 2.5
03/03/2016
2.69
 737,360 2.69 2.74 2.69 115,200 319,300 -5.5
02/03/2016
2.71
 1,616,220 2.74 2.75 2.67 43,100 358,040 -8.5
01/03/2016
2.73
 964,040 2.78 2.78 2.72 32,160 327,450 -8.1
29/02/2016
2.78
 941,320 2.87 2.87 2.78 12,000 52,550 -1.1
26/02/2016
2.83
 1,862,030 2.73 2.83 2.72 215,140 5,000 5.9
25/02/2016
2.72
 941,770 2.72 2.78 2.71 90,400 29,730 1.7
24/02/2016
2.71
 669,660 2.71 2.72 2.67 58,060 206,890 -4.0
23/02/2016
2.71
 807,300 2.78 2.78 2.71 83,000 9,840 2.0
22/02/2016
2.71
 1,091,060 2.68 2.76 2.68 216,430 127,320 2.4
19/02/2016
2.69
 704,540 2.67 2.70 2.67 245,040 331,100 -2.3
18/02/2016
2.67
 502,930 2.67 2.70 2.67 115,030 30,350 2.3
17/02/2016
2.66
 605,330 2.64 2.67 2.64 129,760 262,790 -3.5
16/02/2016
2.66
 489,920 2.63 2.67 2.63 146,820 232,500 -2.3
15/02/2016
2.63
 1,033,620 2.69 2.69 2.59 166,000 619,190 -12.0
05/02/2016
2.69
 155,980 2.69 2.71 2.67 65,350 0 1.8
04/02/2016
2.69
 177,320 2.68 2.70 2.68 65,500 2,200 1.7
03/02/2016
2.67
 1,232,420 2.63 2.68 2.62 196,990 1,009,550 -21.6
02/02/2016
2.67
 289,590 2.64 2.68 2.63 42,040 73,920 -0.9
01/02/2016
2.66
 855,840 2.74 2.79 2.66 123,500 318,230 -5.2
29/01/2016
2.74
 860,030 2.66 2.74 2.64 469,230 340 12.7
28/01/2016
2.64
 778,140 2.68 2.71 2.64 177,660 332,920 -4.1
27/01/2016
2.67
 1,218,350 2.66 2.69 2.65 891,970 463,520 11.5
26/01/2016
2.63
 1,299,900 2.64 2.70 2.62 298,960 134,930 4.3
25/01/2016
2.71
 1,238,860 2.59 2.72 2.59 101,950 225,000 -3.3
22/01/2016
2.55
 2,755,250 2.55 2.58 2.52 909,210 1,747,970 -21.4
21/01/2016
2.54
 2,017,340 2.47 2.54 2.47 894,510 1,664,130 -19.5
20/01/2016
2.51
 1,989,300 2.50 2.54 2.46 449,730 1,470,550 -25.6
19/01/2016
2.51
 2,466,700 2.48 2.54 2.47 102,700 1,716,350 -40.6
18/01/2016
2.47
 2,898,070 2.40 2.48 2.38 166,500 1,435,800 -31.2
15/01/2016
2.54
 2,199,370 2.64 2.65 2.52 331,000 834,560 -13.0
14/01/2016
2.64
 1,479,820 2.73 2.73 2.63 152,650 798,670 -17.2
13/01/2016
2.74
 685,150 2.80 2.80 2.74 242,220 465,600 -6.2
12/01/2016
2.79
 343,540 2.75 2.80 2.75 40,060 77,700 -1.0
11/01/2016
2.76
 488,320 2.78 2.78 2.75 223,360 314,520 -2.5
08/01/2016
2.76
 864,290 2.76 2.80 2.74 249,270 189,620 1.7
07/01/2016
2.81
 1,030,130 2.85 2.86 2.80 140,190 473,600 -9.5
06/01/2016
2.89
 658,730 2.84 2.89 2.84 474,430 549,810 -2.2
05/01/2016
2.84
 628,760 2.86 2.88 2.84 0 237,480 -6.8
04/01/2016
2.87
 404,530 2.87 2.92 2.87 26,420 89,400 -1.8
31/12/2015
2.91
 390,410 2.91 2.92 2.88 50,700 132,980 -2.4
30/12/2015
2.92
 652,720 2.92 2.94 2.89 2,500 245,060 -7.1
29/12/2015
2.88
 466,130 2.89 2.90 2.86 100 176,180 -5.1
28/12/2015
2.88
 1,002,190 2.94 2.95 2.88 400 306,900 -9.0
25/12/2015
2.94
 403,760 2.94 2.96 2.93 107,260 310 3.2
24/12/2015
2.94
 230,640 2.94 2.97 2.94 0 108,990 -3.2
23/12/2015
2.94
 664,920 2.97 2.97 2.93 25,600 360,120 -9.9
22/12/2015
2.96
 435,510 2.98 2.98 2.95 500 232,790 -6.9
21/12/2015
2.99
 881,460 3.01 3.01 2.97 260,760 194,210 2.0
18/12/2015
3.03
 9,525,010 3.03 3.06 3.01 8,697,670 5,394,710 100.5
17/12/2015
3.03
 644,820 3.04 3.05 3.02 79,910 346,630 -8.1
16/12/2015
3.04
 754,300 3.06 3.06 3.04 2,210,470 2,153,720 1.7
15/12/2015
3.05
 1,399,890 3.04 3.07 3.04 1,611,290 1,639,440 -0.9
14/12/2015
3.05
 1,578,990 3.05 3.09 3.05 539,110 527,450 0.4
11/12/2015
2.97
 849,510 2.94 2.98 2.93 2,610 449,170 -13.2
10/12/2015
2.93
 1,068,970 2.96 2.99 2.93 2,100 249,590 -7.3
09/12/2015
2.97
 530,540 3.02 3.03 2.97 0 252,890 -7.6
08/12/2015
3.02
 776,960 2.96 3.03 2.95 65,500 279,610 -6.4
07/12/2015
2.98
 691,540 3.00 3.02 2.97 36,370 168,130 -4.0
04/12/2015
3.02
 817,290 3.05 3.05 3.00 129,120 286,270 -4.8

Chính sách bảo mật | Điều khoản sử dụng |