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)
27/01/2016
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
16/10/2015
3.19
 2,343,410 3.19 3.27 3.18 418,860 670,240 -8.1
15/10/2015
3.22
 2,543,820 3.23 3.32 3.22 212,460 180,110 1.0
14/10/2015
3.22
 1,203,260 3.22 3.25 3.22 67,710 391,370 -10.5
13/10/2015
3.23
 903,340 3.25 3.26 3.23 18,500 11,500 0.2
12/10/2015
3.27
 2,015,180 3.24 3.29 3.23 320,100 20,000 9.8
09/10/2015
3.23
 1,589,230 3.23 3.27 3.20 445,060 10,200 14.1
08/10/2015
3.21
 1,920,520 3.15 3.22 3.13 349,750 364,920 -0.4
07/10/2015
3.14
 1,510,940 3.20 3.20 3.13 720,740 909,830 -6.0
06/10/2015
3.19
 3,208,050 3.16 3.20 3.14 596,050 1,534,670 -29.8
05/10/2015
3.13
 1,300,420 3.08 3.13 3.07 222,000 652,300 -13.4
02/10/2015
3.08
 903,700 3.06 3.12 3.06 107,000 0 3.3
01/10/2015
3.06
 304,040 3.03 3.06 3.03 0 0 0
30/09/2015
3.03
 554,080 3.01 3.06 3.01 167,100 156,720 0.3
29/09/2015
3.00
 1,006,020 2.99 3.00 2.96 100 479,310 -14.3
28/09/2015
3.01
 1,005,260 3.09 3.11 3.01 11,400 393,410 -11.6
25/09/2015
3.10
 506,830 3.11 3.13 3.09 11,000 1,000 0.3
24/09/2015
3.13
 1,011,600 3.16 3.16 3.12 1,000 116,340 -3.6
23/09/2015
3.15
 1,064,130 3.14 3.17 3.12 9,000 88,080 -2.5
22/09/2015
3.17
 786,300 3.16 3.19 3.14 213,990 7,010 6.6
21/09/2015
3.16
 2,153,670 3.16 3.22 3.03 833,780 567,700 8.6
18/09/2015
3.07
 1,592,720 3.04 3.08 3.03 641,190 352,260 8.9
17/09/2015
2.99
 608,370 2.97 3.03 2.97 138,730 3,040 4.1
16/09/2015
2.96
 356,310 2.92 2.96 2.91 100 11,520 -0.3
15/09/2015
2.91
 480,030 2.91 2.93 2.90 0 249,890 -7.3
14/09/2015
2.92
 594,000 2.96 2.98 2.90 6,320 3,000 0.1
11/09/2015
2.96
 880,950 3.02 3.03 2.96 0 290,000 -8.7
10/09/2015
3.03
 697,840 3.02 3.06 2.99 239,120 40,000 6.1
09/09/2015
3.06
 1,426,770 3.05 3.07 3.02 533,100 490,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |