CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2016
3.44
 2,129,160 3.43 3.51 3.41 15,140 162,520 -5.6
14/06/2016
3.43
 3,443,200 3.30 3.43 3.28 62,010 134,760 -2.6
13/06/2016
3.31
 2,928,110 3.34 3.34 3.29 253,210 305,920 -2.0
10/06/2016
3.35
 2,439,340 3.34 3.40 3.33 451,780 70,000 14.2
09/06/2016
3.33
 2,965,630 3.37 3.37 3.31 293,800 33,700 9.6
08/06/2016
3.34
 3,724,890 3.33 3.39 3.31 714,800 20,340 25.7
07/06/2016
3.29
 3,047,640 3.22 3.29 3.22 806,890 386,610 15.1
06/06/2016
3.21
 7,411,920 3.24 3.33 3.20 2,500 8,652,453 -288.7
03/06/2016
3.23
 6,462,490 3.23 3.25 3.20 959,810 618,720 12.1
02/06/2016
3.19
 5,218,950 3.12 3.20 3.10 841,870 670,240 6.0
01/06/2016
3.12
 5,684,250 3.06 3.16 3.05 337,600 3,554,670 -106.6
31/05/2016
3.06
 3,495,250 3.08 3.10 3.05 572,700 932,910 -12.2
30/05/2016
3.06
 3,173,180 3.03 3.08 3.03 760,050 651,380 3.6
27/05/2016
3.02
 1,594,940 3.00 3.04 2.99 575,630 585,520 -0.3
26/05/2016
3.01
 1,851,110 3.05 3.06 3.01 524,500 42,000 16.1
25/05/2016
3.05
 1,842,560 3.06 3.10 3.05 279,890 220,860 2.0
24/05/2016
3.05
 1,526,440 3.05 3.09 3.04 296,010 197,110 3.4
23/05/2016
3.05
 1,149,830 3.01 3.07 3.00 200,880 3,000 6.6
20/05/2016
3.01
 1,426,750 3.01 3.02 2.99 255,000 579,420 -10.7
19/05/2016
3.01
 1,726,020 3.00 3.05 2.99 52,580 406,380 -11.7
18/05/2016
3.00
 1,773,380 3.05 3.05 3.00 13,910 150,090 -4.5
17/05/2016
3.05
 1,339,920 3.02 3.06 3.02 312,200 2,000 10.4
16/05/2016
3.01
 2,259,110 3.01 3.02 2.98 225,600 610,900 -12.8
13/05/2016
3.02
 3,860,220 3.06 3.07 3.00 241,650 156,080 2.8
12/05/2016
3.08
 1,742,800 3.14 3.14 3.08 7,260 10,540 -0.1
11/05/2016
3.13
 2,497,620 3.08 3.13 3.07 198,690 10,011,000 -311.8
10/05/2016
3.04
 4,939,730 3.04 3.08 3.02 474,650 180,000 9.9
09/05/2016
3.07
 3,455,700 3.12 3.14 3.07 104,330 188,060 -2.9
06/05/2016
3.08
 4,098,640 3.14 3.16 3.07 301,470 121,600 6.1
05/05/2016
3.17
 7,908,200 3.18 3.34 3.13 19,000 630,870 -21.9
04/05/2016
3.17
 6,404,100 3.07 3.21 3.06 1,329,070 540,320 27.7
29/04/2016
3.04
 3,455,190 2.94 3.04 2.94 1,221,040 375,930 28.1
28/04/2016
2.95
 1,669,040 2.95 2.97 2.92 406,600 302,040 3.4
27/04/2016
2.96
 2,321,780 2.99 2.99 2.94 48,000 41,900 0.2
26/04/2016
2.99
 3,019,430 2.97 3.03 2.95 20,500 436,850 -13.7
25/04/2016
2.99
 3,046,090 2.99 3.04 2.98 109,400 111,750 -0.1
22/04/2016
2.96
 4,327,260 2.86 2.97 2.85 296,730 26,470 8.6
21/04/2016
2.85
 3,670,790 2.85 2.90 2.85 79,500 1,300 2.5
20/04/2016
2.83
 2,813,360 2.83 2.85 2.79 414,560 500 12.9
19/04/2016
2.80
 3,047,720 2.85 2.85 2.80 916,270 3,000 28.5
15/04/2016
2.84
 2,734,540 2.86 2.89 2.84 580,100 310 18.4
14/04/2016
2.85
 2,142,460 2.82 2.88 2.82 566,090 4,000 17.8
13/04/2016
2.82
 3,106,110 2.82 2.87 2.80 80,670 41,080 1.3
12/04/2016
2.87
 2,850,420 2.85 2.88 2.85 1,151,900 0 36.4
11/04/2016
2.85
 5,057,970 2.82 2.87 2.82 1,708,850 309,490 44.0
08/04/2016
2.79
 7,079,970 2.73 2.82 2.72 470,330 680 14.5
07/04/2016
2.73
 2,701,300 2.76 2.78 2.73 606,640 0 18.4
06/04/2016
2.74
 1,954,970 2.66 2.74 2.66 726,630 60 21.6
05/04/2016
2.66
 536,800 2.65 2.66 2.64 91,000 33,900 1.7
04/04/2016
2.65
 986,480 2.63 2.67 2.62 478,800 162,080 9.3
01/04/2016
2.63
 1,523,320 2.67 2.68 2.61 29,800 183,410 -4.4
31/03/2016
2.67
 2,460,570 2.67 2.74 2.66 881,690 89,960 23.5
30/03/2016
2.67
 1,579,390 2.69 2.71 2.67 306,680 61,710 7.3
29/03/2016
2.70
 2,044,410 2.72 2.76 2.70 391,700 120,000 8.2
28/03/2016
2.71
 1,174,990 2.64 2.71 2.64 1,792,450 1,556,720 7.0
25/03/2016
2.63
 1,704,310 2.61 2.65 2.60 163,640 4,150 4.6
24/03/2016
2.61
 1,758,820 2.65 2.68 2.61 219,590 400,000 -5.3
23/03/2016
2.66
 1,576,220 2.66 2.69 2.64 216,300 37,000 5.3
22/03/2016
2.67
 1,602,960 2.71 2.71 2.67 491,860 90,000 11.9
21/03/2016
2.70
 1,512,420 2.71 2.75 2.70 317,220 80,540 7.1
18/03/2016
2.69
 2,584,200 2.73 2.73 2.69 1,981,790 1,986,450 0.0
17/03/2016
2.72
 2,100,490 2.72 2.76 2.71 523,190 21,790 15.1
16/03/2016
2.71
 1,634,300 2.74 2.74 2.70 101,000 10,010 2.7
15/03/2016
2.72
 2,696,450 2.74 2.76 2.69 46,300 461,100 -12.5
14/03/2016
2.72
 3,870,560 2.63 2.74 2.63 357,330 498,600 -4.0
11/03/2016
2.61
 2,144,310 2.60 2.64 2.58 135,140 538,450 -11.6
10/03/2016
2.59
 1,245,540 2.59 2.60 2.57 261,970 446,850 -5.3
09/03/2016
2.58
 2,672,170 2.63 2.67 2.58 930,390 1,384,790 -13.3
08/03/2016
2.62
 6,767,430 2.56 2.66 2.56 1,277,180 2,401,720 -32.4
07/03/2016
2.52
 2,201,530 2.52 2.55 2.49 429,360 586,320 -4.4
04/03/2016
2.49
 758,830 2.46 2.51 2.44 179,300 90,000 2.5
03/03/2016
2.45
 737,360 2.45 2.49 2.45 115,200 319,300 -5.5
02/03/2016
2.47
 1,616,220 2.49 2.50 2.43 43,100 358,040 -8.5
01/03/2016
2.48
 964,040 2.53 2.53 2.47 32,160 327,450 -8.1
29/02/2016
2.53
 941,320 2.61 2.61 2.53 12,000 52,550 -1.1
26/02/2016
2.57
 1,862,030 2.48 2.57 2.47 215,140 5,000 5.9
25/02/2016
2.47
 941,770 2.47 2.53 2.47 90,400 29,730 1.7
24/02/2016
2.47
 669,660 2.47 2.47 2.43 58,060 206,890 -4.0
23/02/2016
2.47
 807,300 2.53 2.53 2.47 83,000 9,840 2.0
22/02/2016
2.47
 1,091,060 2.44 2.51 2.44 216,430 127,320 2.4
19/02/2016
2.45
 704,540 2.43 2.46 2.43 245,040 331,100 -2.3
18/02/2016
2.43
 502,930 2.43 2.46 2.43 115,030 30,350 2.3
17/02/2016
2.42
 605,330 2.40 2.43 2.40 129,760 262,790 -3.5
16/02/2016
2.42
 489,920 2.39 2.43 2.39 146,820 232,500 -2.3
15/02/2016
2.39
 1,033,620 2.45 2.45 2.36 166,000 619,190 -12.0
05/02/2016
2.45
 155,980 2.45 2.47 2.43 65,350 0 1.8
04/02/2016
2.45
 177,320 2.44 2.46 2.44 65,500 2,200 1.7
03/02/2016
2.43
 1,232,420 2.39 2.44 2.38 196,990 1,009,550 -21.6
02/02/2016
2.43
 289,590 2.40 2.44 2.39 42,040 73,920 -0.9
01/02/2016
2.42
 855,840 2.49 2.54 2.42 123,500 318,230 -5.2
29/01/2016
2.49
 860,030 2.42 2.49 2.40 469,230 340 12.7
28/01/2016
2.40
 778,140 2.44 2.47 2.40 177,660 332,920 -4.1
27/01/2016
2.43
 1,218,350 2.42 2.45 2.41 891,970 463,520 11.5
26/01/2016
2.39
 1,299,900 2.40 2.46 2.38 298,960 134,930 4.3
25/01/2016
2.47
 1,238,860 2.36 2.47 2.36 101,950 225,000 -3.3
22/01/2016
2.32
 2,755,250 2.32 2.35 2.29 909,210 1,747,970 -21.4
21/01/2016
2.31
 2,017,340 2.25 2.31 2.25 894,510 1,664,130 -19.5
20/01/2016
2.28
 1,989,300 2.27 2.31 2.24 449,730 1,470,550 -25.6
19/01/2016
2.28
 2,466,700 2.26 2.31 2.25 102,700 1,716,350 -40.6
18/01/2016
2.25
 2,898,070 2.18 2.26 2.17 166,500 1,435,800 -31.2

Chính sách bảo mật | Điều khoản sử dụng |