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)
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
26/08/2015
2.85
 1,892,880 2.76 2.88 2.76 71,070 88,420 -0.6
25/08/2015
2.72
 2,794,310 2.50 2.72 2.50 787,700 485,440 8.9
24/08/2015
2.55
 4,405,860 2.68 2.68 2.55 1,795,420 79,250 49.2
21/08/2015
2.74
 2,521,210 2.76 2.76 2.66 388,630 463,690 -2.3
20/08/2015
2.82
 1,210,690 2.88 2.90 2.80 348,250 188,270 5.0
19/08/2015
2.88
 1,641,650 2.89 2.90 2.83 150,300 441,520 -9.3
18/08/2015
2.91
 1,422,730 2.87 2.92 2.85 441,330 600,270 -5.1
17/08/2015
2.87
 1,433,820 2.97 2.97 2.87 262,760 200,760 2.0
14/08/2015
2.95
 1,829,940 2.95 3.02 2.90 185,500 492,400 -10.0
13/08/2015
2.96
 2,493,440 3.00 3.02 2.91 271,130 60,100 6.8
12/08/2015
3.02
 2,887,340 3.11 3.11 3.00 168,400 578,850 -13.7
11/08/2015
3.13
 1,979,760 3.17 3.17 3.11 715,050 334,050 13.2
10/08/2015
3.15
 2,228,850 3.12 3.19 3.12 545,980 727,180 -6.3
07/08/2015
3.09
 2,700,970 3.03 3.11 3.01 839,050 636,450 6.8
06/08/2015
3.01
 998,530 3.05 3.05 3.00 360,950 8,120 11.8
05/08/2015
3.05
 1,060,620 3.05 3.06 2.98 301,340 186,000 3.8
04/08/2015
2.95
 996,510 2.95 3.02 2.93 269,310 615,470 -11.3
03/08/2015
2.95
 2,856,040 2.90 2.98 2.85 468,760 451,000 0.6
31/07/2015
2.95
 2,290,540 3.04 3.05 2.95 109,430 128,440 -0.6
30/07/2015
3.05
 1,363,300 3.02 3.09 3.01 53,050 338,520 -9.6
29/07/2015
3.03
 3,073,500 3.08 3.14 3.03 392,140 810,960 -14.1
28/07/2015
3.11
 2,009,060 3.23 3.25 3.11 116,060 139,440 -0.8
27/07/2015
3.23
 2,415,310 3.17 3.25 3.17 244,130 687,580 -15.7
24/07/2015
3.14
 3,303,290 3.00 3.16 3.00 925,730 449,460 16.4
23/07/2015
3.00
 1,600,250 3.06 3.09 2.99 283,000 260,550 0.7
22/07/2015
3.04
 5,105,670 2.85 3.04 2.85 2,249,080 1,287,730 32.1
21/07/2015
2.85
 2,696,070 2.76 2.85 2.76 859,190 859,500 0.1
20/07/2015
2.76
 1,390,780 2.73 2.76 2.68 176,930 17,010 4.8
17/07/2015
2.74
 2,675,200 2.75 2.80 2.73 188,600 132,020 1.7
16/07/2015
2.68
 1,582,160 2.58 2.69 2.56 4,500 733,270 -21.3
15/07/2015
2.59
 931,880 2.66 2.66 2.59 701,380 998,080 -8.6
14/07/2015
2.65
 2,295,100 2.60 2.69 2.56 774,060 957,160 -5.2
13/07/2015
2.60
 1,169,610 2.63 2.66 2.59 6,970 564,730 -16.1
10/07/2015
2.62
 1,348,180 2.67 2.67 2.62 106,560 624,030 -15.1
09/07/2015
2.65
 1,809,260 2.68 2.69 2.64 615,001 850,051 -6.9
08/07/2015
2.70
 1,753,620 2.73 2.76 2.68 279,430 270,760 0.3
07/07/2015
2.73
 2,857,450 2.66 2.78 2.63 357,980 895,370 -16.2
06/07/2015
2.66
 1,864,540 2.60 2.67 2.60 478,360 457,450 0.6
03/07/2015
2.60
 1,073,110 2.60 2.63 2.59 361,910 206,090 4.5
02/07/2015
2.59
 925,320 2.56 2.60 2.54 656,790 442,270 6.1
01/07/2015
2.56
 1,078,850 2.62 2.63 2.54 236,360 113,140 3.5
30/06/2015
2.62
 3,428,620 2.53 2.62 2.52 2,810,670 395,820 69.2

Chính sách bảo mật | Điều khoản sử dụng |