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)
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
08/09/2015
3.01
 815,360 2.92 3.01 2.91 100,000 0 3.0
07/09/2015
2.91
 895,920 2.93 2.97 2.90 100,900 106,330 -0.2
04/09/2015
2.96
 830,070 3.00 3.03 2.94 49,890 277,770 -6.8
03/09/2015
3.00
 1,419,780 3.09 3.09 2.97 14,650 497,060 -14.7
01/09/2015
3.10
 1,450,450 3.10 3.15 3.09 215,160 535,000 -10.0
31/08/2015
3.10
 1,019,870 3.14 3.14 3.09 162,570 53,100 3.4
28/08/2015
3.15
 2,353,430 3.12 3.19 3.11 263,020 1,244,540 -30.9
27/08/2015
3.12
 2,252,900 3.14 3.18 3.10 196,300 791,830 -18.7
26/08/2015
3.14
 1,892,880 3.03 3.17 3.03 71,070 88,420 -0.6
25/08/2015
2.99
 2,794,310 2.75 2.99 2.75 787,700 485,440 8.9
24/08/2015
2.80
 4,405,860 2.95 2.95 2.80 1,795,420 79,250 49.2
21/08/2015
3.01
 2,521,210 3.04 3.04 2.93 388,630 463,690 -2.3
20/08/2015
3.10
 1,210,690 3.17 3.19 3.08 348,250 188,270 5.0
19/08/2015
3.17
 1,641,650 3.18 3.19 3.11 150,300 441,520 -9.3
18/08/2015
3.20
 1,422,730 3.16 3.21 3.13 441,330 600,270 -5.1
17/08/2015
3.16
 1,433,820 3.27 3.27 3.16 262,760 200,760 2.0
14/08/2015
3.25
 1,829,940 3.25 3.32 3.19 185,500 492,400 -10.0
13/08/2015
3.26
 2,493,440 3.30 3.32 3.20 271,130 60,100 6.8
12/08/2015
3.32
 2,887,340 3.42 3.42 3.30 168,400 578,850 -13.7
11/08/2015
3.44
 1,979,760 3.49 3.49 3.42 715,050 334,050 13.2
10/08/2015
3.47
 2,228,850 3.43 3.51 3.43 545,980 727,180 -6.3
07/08/2015
3.40
 2,700,970 3.33 3.42 3.31 839,050 636,450 6.8
06/08/2015
3.31
 998,530 3.36 3.36 3.30 360,950 8,120 11.8
05/08/2015
3.35
 1,060,620 3.35 3.37 3.28 301,340 186,000 3.8
04/08/2015
3.25
 996,510 3.24 3.32 3.22 269,310 615,470 -11.3
03/08/2015
3.24
 2,856,040 3.19 3.28 3.14 468,760 451,000 0.6
31/07/2015
3.24
 2,290,540 3.34 3.36 3.24 109,430 128,440 -0.6
30/07/2015
3.35
 1,363,300 3.32 3.40 3.31 53,050 338,520 -9.6
29/07/2015
3.33
 3,073,500 3.39 3.45 3.33 392,140 810,960 -14.1
28/07/2015
3.42
 2,009,060 3.55 3.58 3.42 116,060 139,440 -0.8
27/07/2015
3.55
 2,415,310 3.49 3.58 3.49 244,130 687,580 -15.7
24/07/2015
3.45
 3,303,290 3.30 3.48 3.30 925,730 449,460 16.4
23/07/2015
3.30
 1,600,250 3.37 3.40 3.29 283,000 260,550 0.7
22/07/2015
3.34
 5,105,670 3.14 3.34 3.14 2,249,080 1,287,730 32.1
21/07/2015
3.13
 2,696,070 3.04 3.13 3.04 859,190 859,500 0.1
20/07/2015
3.04
 1,390,780 3.00 3.04 2.95 176,930 17,010 4.8
17/07/2015
3.01
 2,675,200 3.02 3.08 3.00 188,600 132,020 1.7
16/07/2015
2.95
 1,582,160 2.84 2.96 2.82 4,500 733,270 -21.3

Chính sách bảo mật | Điều khoản sử dụng |