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)
15/01/2016
2.31
 2,199,370 2.40 2.41 2.29 331,000 834,560 -13.0
14/01/2016
2.40
 1,479,820 2.48 2.48 2.39 152,650 798,670 -17.2
13/01/2016
2.49
 685,150 2.55 2.55 2.49 242,220 465,600 -6.2
12/01/2016
2.54
 343,540 2.50 2.55 2.50 40,060 77,700 -1.0
11/01/2016
2.51
 488,320 2.53 2.53 2.50 223,360 314,520 -2.5
08/01/2016
2.51
 864,290 2.51 2.55 2.49 249,270 189,620 1.7
07/01/2016
2.56
 1,030,130 2.59 2.60 2.55 140,190 473,600 -9.5
06/01/2016
2.63
 658,730 2.58 2.63 2.58 474,430 549,810 -2.2
05/01/2016
2.58
 628,760 2.60 2.62 2.58 0 237,480 -6.8
04/01/2016
2.61
 404,530 2.61 2.66 2.61 26,420 89,400 -1.8
31/12/2015
2.65
 390,410 2.65 2.66 2.62 50,700 132,980 -2.4
30/12/2015
2.66
 652,720 2.66 2.67 2.63 2,500 245,060 -7.1
29/12/2015
2.62
 466,130 2.63 2.64 2.60 100 176,180 -5.1
28/12/2015
2.62
 1,002,190 2.67 2.68 2.62 400 306,900 -9.0
25/12/2015
2.67
 403,760 2.67 2.69 2.66 107,260 310 3.2
24/12/2015
2.67
 230,640 2.67 2.70 2.67 0 108,990 -3.2
23/12/2015
2.67
 664,920 2.70 2.70 2.66 25,600 360,120 -9.9
22/12/2015
2.69
 435,510 2.71 2.71 2.68 500 232,790 -6.9
21/12/2015
2.72
 881,460 2.74 2.74 2.70 260,760 194,210 2.0
18/12/2015
2.76
 9,525,010 2.76 2.78 2.74 8,697,670 5,394,710 100.5
17/12/2015
2.76
 644,820 2.76 2.77 2.75 79,910 346,630 -8.1
16/12/2015
2.76
 754,300 2.78 2.78 2.76 2,210,470 2,153,720 1.7
15/12/2015
2.77
 1,399,890 2.76 2.79 2.76 1,611,290 1,639,440 -0.9
14/12/2015
2.77
 1,578,990 2.77 2.81 2.77 539,110 527,450 0.4
11/12/2015
2.70
 849,510 2.67 2.71 2.66 2,610 449,170 -13.2
10/12/2015
2.66
 1,068,970 2.69 2.72 2.66 2,100 249,590 -7.3
09/12/2015
2.70
 530,540 2.75 2.76 2.70 0 252,890 -7.6
08/12/2015
2.75
 776,960 2.69 2.76 2.68 65,500 279,610 -6.4
07/12/2015
2.71
 691,540 2.73 2.75 2.70 36,370 168,130 -4.0
04/12/2015
2.75
 817,290 2.77 2.77 2.73 129,120 286,270 -4.8
03/12/2015
2.77
 658,700 2.77 2.80 2.76 272,210 250,000 0.7
02/12/2015
2.77
 1,342,220 2.77 2.78 2.75 302,700 216,940 2.6
01/12/2015
2.75
 1,041,490 2.77 2.78 2.75 0 485,570 -14.8
30/11/2015
2.76
 1,147,460 2.81 2.81 2.76 176,400 241,450 -2.0
27/11/2015
2.84
 3,387,410 2.88 2.91 2.84 811,500 360,400 14.3
26/11/2015
2.87
 2,819,750 2.85 2.90 2.83 533,180 96,910 13.8
25/11/2015
2.82
 2,194,230 2.73 2.82 2.71 479,590 404,840 2.3
24/11/2015
2.73
 1,097,160 2.74 2.76 2.73 598,110 717,690 -3.6
23/11/2015
2.74
 966,110 2.72 2.75 2.72 391,460 252,880 4.2
20/11/2015
2.71
 812,890 2.69 2.73 2.68 297,760 0 8.9
19/11/2015
2.70
 436,500 2.73 2.73 2.70 100 100,000 -3.0
18/11/2015
2.73
 596,730 2.75 2.76 2.72 231,110 45,900 5.6
17/11/2015
2.74
 2,014,180 2.68 2.76 2.68 310,000 484,410 -5.3
16/11/2015
2.68
 1,217,400 2.74 2.74 2.68 105,750 658,080 -16.4
13/11/2015
2.73
 1,306,930 2.73 2.74 2.71 215,000 449,530 -7.0
12/11/2015
2.73
 1,406,120 2.75 2.76 2.70 12,020 605,310 -17.8
11/11/2015
2.75
 730,200 2.76 2.77 2.75 51,000 170,420 -3.6
10/11/2015
2.76
 674,010 2.78 2.79 2.76 31,100 23,300 0.2
09/11/2015
2.78
 555,820 2.79 2.82 2.78 51,000 60,510 -0.3
06/11/2015
2.81
 925,860 2.81 2.84 2.79 40 38,500 -1.2
05/11/2015
2.81
 651,500 2.82 2.84 2.81 6,800 30,000 -0.7
04/11/2015
2.82
 1,137,210 2.86 2.86 2.80 109,080 776,410 -20.8
03/11/2015
2.85
 934,900 2.83 2.85 2.80 4,000 12,730 -0.3
02/11/2015
2.83
 1,201,140 2.85 2.85 2.81 94,000 0 2.9
30/10/2015
2.85
 1,046,520 2.85 2.87 2.85 330,850 198,860 4.1
29/10/2015
2.85
 1,479,150 2.85 2.88 2.85 123,600 173,910 -1.6
28/10/2015
2.85
 986,700 2.87 2.88 2.85 56,490 325,260 -8.5
27/10/2015
2.87
 837,210 2.89 2.90 2.86 64,550 30,050 1.1
26/10/2015
2.89
 1,371,800 2.89 2.94 2.89 130,230 184,520 -1.7
23/10/2015
2.88
 1,050,300 2.90 2.90 2.86 362,550 30,200 10.6
22/10/2015
2.85
 881,840 2.82 2.85 2.82 137,950 2,250 4.3
21/10/2015
2.83
 1,133,870 2.85 2.88 2.82 153,440 129,110 0.8
20/10/2015
2.85
 1,727,880 2.90 2.90 2.84 203,500 742,870 -17.0
19/10/2015
2.90
 1,717,090 2.92 2.92 2.88 610,560 257,450 11.3
16/10/2015
2.90
 2,343,410 2.90 2.97 2.89 418,860 670,240 -8.1
15/10/2015
2.93
 2,543,820 2.94 3.02 2.93 212,460 180,110 1.0
14/10/2015
2.93
 1,203,260 2.93 2.95 2.93 67,710 391,370 -10.5
13/10/2015
2.94
 903,340 2.95 2.96 2.94 18,500 11,500 0.2
12/10/2015
2.97
 2,015,180 2.95 2.99 2.94 320,100 20,000 9.8
09/10/2015
2.94
 1,589,230 2.94 2.97 2.91 445,060 10,200 14.1
08/10/2015
2.92
 1,920,520 2.86 2.93 2.85 349,750 364,920 -0.4
07/10/2015
2.85
 1,510,940 2.91 2.91 2.85 720,740 909,830 -6.0
06/10/2015
2.90
 3,208,050 2.87 2.91 2.85 596,050 1,534,670 -29.8
05/10/2015
2.85
 1,300,420 2.80 2.85 2.79 222,000 652,300 -13.4
02/10/2015
2.80
 903,700 2.78 2.84 2.78 107,000 0 3.3
01/10/2015
2.78
 304,040 2.76 2.78 2.76 0 0 0
30/09/2015
2.76
 554,080 2.74 2.78 2.74 167,100 156,720 0.3
29/09/2015
2.73
 1,006,020 2.72 2.73 2.69 100 479,310 -14.3
28/09/2015
2.74
 1,005,260 2.81 2.83 2.74 11,400 393,410 -11.6
25/09/2015
2.82
 506,830 2.83 2.85 2.81 11,000 1,000 0.3
24/09/2015
2.85
 1,011,600 2.87 2.87 2.84 1,000 116,340 -3.6
23/09/2015
2.86
 1,064,130 2.85 2.88 2.84 9,000 88,080 -2.5
22/09/2015
2.88
 786,300 2.87 2.90 2.85 213,990 7,010 6.6
21/09/2015
2.87
 2,153,670 2.87 2.93 2.76 833,780 567,700 8.6
18/09/2015
2.79
 1,592,720 2.76 2.80 2.76 641,190 352,260 8.9
17/09/2015
2.72
 608,370 2.70 2.76 2.70 138,730 3,040 4.1
16/09/2015
2.69
 356,310 2.66 2.69 2.65 100 11,520 -0.3
15/09/2015
2.65
 480,030 2.65 2.66 2.64 0 249,890 -7.3
14/09/2015
2.66
 594,000 2.69 2.71 2.64 6,320 3,000 0.1
11/09/2015
2.69
 880,950 2.75 2.76 2.69 0 290,000 -8.7
10/09/2015
2.76
 697,840 2.75 2.78 2.72 239,120 40,000 6.1
09/09/2015
2.78
 1,426,770 2.77 2.79 2.75 533,100 490,000 1.4
08/09/2015
2.74
 815,360 2.66 2.74 2.65 100,000 0 3.0
07/09/2015
2.65
 895,920 2.66 2.70 2.64 100,900 106,330 -0.2
04/09/2015
2.69
 830,070 2.73 2.76 2.67 49,890 277,770 -6.8
03/09/2015
2.73
 1,419,780 2.81 2.81 2.70 14,650 497,060 -14.7
01/09/2015
2.82
 1,450,450 2.82 2.86 2.81 215,160 535,000 -10.0
31/08/2015
2.82
 1,019,870 2.85 2.85 2.81 162,570 53,100 3.4
28/08/2015
2.86
 2,353,430 2.84 2.90 2.83 263,020 1,244,540 -30.9
27/08/2015
2.84
 2,252,900 2.85 2.89 2.82 196,300 791,830 -18.7

Chính sách bảo mật | Điều khoản sử dụng |