CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |