CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-17) 		0.10 0.47% 332,895,800 5,142,507 0
20.90
22.25
20.90
2 tháng
(2026-07-16) 		-0.90 -4.05% 910,938,000 37,323,515 0
20.35
22.55
20.90
3 tháng
(2026-06-16) 		-2.90 -11.98% 1,294,465,600 13,836,444 0
20.35
24.20
20.90
6 tháng
(2026-03-18) 		-3.06 -12.57% 3,050,164,300 -20,806,962 164.1
20.35
25.95
20.90
12 tháng
(2025-09-19) 		-5.29 -19.90% 8,063,328,300 245,854,038 7,654.6
20.35
26.91
20.90
24 tháng
(2024-09-24) 		1.72 8.77% 16,647,096,900 -32,905,838 529.8
16.14
27.59
20.90
36 tháng
(2023-10-02) 		3.26 18.04% 22,215,036,000 -184,686,380 -3,488.8
15.70
27.59
20.90
60 tháng
(2021-10-11) 		-8.51 -28.56% 34,395,959,200 -155,429,535 -7,862.4
8.33
30.23
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |