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)
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
03/12/2015
3.05
 658,700 3.05 3.08 3.04 272,210 250,000 0.7
02/12/2015
3.05
 1,342,220 3.05 3.06 3.02 302,700 216,940 2.6
01/12/2015
3.02
 1,041,490 3.05 3.06 3.02 0 485,570 -14.8
30/11/2015
3.04
 1,147,460 3.09 3.09 3.03 176,400 241,450 -2.0
27/11/2015
3.12
 3,387,410 3.17 3.20 3.12 811,500 360,400 14.3
26/11/2015
3.16
 2,819,750 3.13 3.19 3.11 533,180 96,910 13.8
25/11/2015
3.10
 2,194,230 3.00 3.10 2.98 479,590 404,840 2.3
24/11/2015
3.00
 1,097,160 3.01 3.03 3.00 598,110 717,690 -3.6
23/11/2015
3.01
 966,110 2.99 3.02 2.99 391,460 252,880 4.2
20/11/2015
2.98
 812,890 2.96 3.00 2.95 297,760 0 8.9
19/11/2015
2.97
 436,500 3.00 3.00 2.97 100 100,000 -3.0
18/11/2015
3.00
 596,730 3.02 3.03 2.99 231,110 45,900 5.6
17/11/2015
3.01
 2,014,180 2.95 3.04 2.95 310,000 484,410 -5.3
16/11/2015
2.95
 1,217,400 3.01 3.01 2.95 105,750 658,080 -16.4
13/11/2015
3.00
 1,306,930 3.00 3.01 2.98 215,000 449,530 -7.0
12/11/2015
3.00
 1,406,120 3.02 3.03 2.97 12,020 605,310 -17.8
11/11/2015
3.02
 730,200 3.04 3.05 3.02 51,000 170,420 -3.6
10/11/2015
3.04
 674,010 3.06 3.07 3.03 31,100 23,300 0.2
09/11/2015
3.06
 555,820 3.07 3.10 3.06 51,000 60,510 -0.3
06/11/2015
3.09
 925,860 3.09 3.12 3.07 40 38,500 -1.2
05/11/2015
3.09
 651,500 3.10 3.12 3.09 6,800 30,000 -0.7
04/11/2015
3.10
 1,137,210 3.15 3.15 3.08 109,080 776,410 -20.8
03/11/2015
3.14
 934,900 3.11 3.14 3.08 4,000 12,730 -0.3
02/11/2015
3.11
 1,201,140 3.14 3.14 3.09 94,000 0 2.9
30/10/2015
3.14
 1,046,520 3.14 3.16 3.13 330,850 198,860 4.1
29/10/2015
3.14
 1,479,150 3.14 3.17 3.13 123,600 173,910 -1.6
28/10/2015
3.13
 986,700 3.16 3.17 3.13 56,490 325,260 -8.5
27/10/2015
3.16
 837,210 3.18 3.19 3.15 64,550 30,050 1.1
26/10/2015
3.18
 1,371,800 3.18 3.23 3.18 130,230 184,520 -1.7
23/10/2015
3.17
 1,050,300 3.19 3.19 3.15 362,550 30,200 10.6
22/10/2015
3.13
 881,840 3.10 3.14 3.10 137,950 2,250 4.3
21/10/2015
3.11
 1,133,870 3.13 3.17 3.10 153,440 129,110 0.8
20/10/2015
3.13
 1,727,880 3.19 3.19 3.12 203,500 742,870 -17.0
19/10/2015
3.19
 1,717,090 3.21 3.21 3.17 610,560 257,450 11.3

Chính sách bảo mật | Điều khoản sử dụng |