CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
2.88
 422,120 2.87 2.89 2.87 268,620 301,480 -1.5
13/04/2015
2.87
 201,090 2.90 2.90 2.87 236,570 292,120 -2.5
10/04/2015
2.87
 388,880 2.88 2.89 2.87 1,986,580 2,117,790 -5.8
09/04/2015
2.87
 397,900 2.87 2.90 2.87 831,530 902,550 -3.1
08/04/2015
2.87
 334,680 2.90 2.90 2.87 712,540 602,340 4.9
07/04/2015
2.88
 469,470 2.87 2.91 2.87 610,000 731,990 -5.4
06/04/2015
2.88
 271,760 2.91 2.92 2.88 850,900 884,250 -1.5
03/04/2015
2.92
 1,033,520 2.87 2.93 2.86 441,000 585,450 -6.5
02/04/2015
2.86
 450,390 2.86 2.87 2.84 600,000 771,440 -7.6
01/04/2015
2.86
 573,070 2.86 2.90 2.85 829,160 605,610 9.9
31/03/2015
2.86
 668,940 2.86 2.88 2.86 507,440 854,930 -15.3
30/03/2015
2.86
 685,590 2.86 2.88 2.84 281,780 428,870 -6.5
27/03/2015
2.85
 253,180 2.85 2.88 2.84 694,260 738,660 -2.0
26/03/2015
2.85
 498,620 2.85 2.89 2.84 591,760 876,230 -12.5
25/03/2015
2.86
 765,950 2.86 2.89 2.85 850,700 1,121,120 -12.0
24/03/2015
2.88
 804,400 2.89 2.91 2.86 850,700 1,121,120 -12.0
23/03/2015
2.92
 1,140,180 3.01 3.01 2.92 1,293,060 1,345,780 -2.4
20/03/2015
3.01
 2,188,020 2.89 3.01 2.84 1,925,380 1,293,200 29.7
19/03/2015
2.86
 1,270,400 2.94 2.91 2.83 355,490 826,630 -20.8
18/03/2015
2.90
 1,092,640 2.94 2.95 2.88 3,450 819,180 -36.4
17/03/2015
2.92
 640,370 2.93 2.98 2.92 700 489,850 -22.2
16/03/2015
2.93
 1,037,700 3.02 3.02 2.92 7,790 432,800 -19.3
13/03/2015
3.02
 472,400 3.04 3.06 3.01 33,000 249,740 -10.1
12/03/2015
3.04
 750,130 3.06 3.08 3.03 5,500 277,000 -12.8
11/03/2015
3.08
 485,870 3.10 3.16 3.08 5,400 358,520 -16.9
10/03/2015
3.12
 924,780 3.16 3.18 3.11 8,230 460,850 -21.8
09/03/2015
3.16
 1,110,350 3.08 3.18 3.08 10,230 242,500 -11.2
06/03/2015
3.07
 296,850 3.07 3.07 3.05 43,970 85,000 -1.9
05/03/2015
3.07
 752,710 3.07 3.10 3.07 111,510 403,350 -13.8
04/03/2015
3.06
 324,080 3.06 3.08 3.05 56,240 146,550 -4.3
03/03/2015
3.06
 670,000 3.03 3.07 3.01 407,940 541,400 -6.3
02/03/2015
3.00
 635,450 3.03 3.06 2.99 90,800 484,660 -18.4
27/02/2015
3.06
 1,111,170 3.10 3.10 3.03 209,770 617,850 -19.2
26/02/2015
3.11
 645,750 3.14 3.17 3.08 173,720 466,330 -14.0
25/02/2015
3.14
 487,940 3.16 3.20 3.14 216,650 187,690 1.4
24/02/2015
3.20
 416,880 3.20 3.20 3.15 206,150 56,460 7.3
13/02/2015
3.20
 337,680 3.17 3.22 3.15 232,590 1,150 11.4
12/02/2015
3.17
 328,920 3.15 3.21 3.12 127,980 23,700 5.1
11/02/2015
3.14
 382,460 3.01 3.14 3.01 60,210 0 2.9
10/02/2015
3.01
 700,570 2.92 3.02 2.86 75,000 142,720 -3.1
09/02/2015
2.91
 368,440 2.99 3.02 2.91 5,790 144,250 -6.2
06/02/2015
2.99
 202,240 2.98 3.03 2.97 2,000 80,040 -3.6
05/02/2015
2.92
 972,680 2.92 2.93 2.86 324,510 455,680 -5.9
04/02/2015
2.94
 603,690 3.01 3.07 2.93 56,800 447,600 -17.8
03/02/2015
3.03
 456,170 3.08 3.12 3.03 102,200 142,660 -1.9
02/02/2015
3.08
 193,890 3.10 3.17 3.08 5,750 69,510 -3.0
30/01/2015
3.10
 790,190 3.21 3.21 3.10 2,600 406,070 -19.5
29/01/2015
3.21
 305,240 3.28 3.28 3.19 22,430 40,820 -0.9
28/01/2015
3.28
 187,910 3.31 3.31 3.23 90,020 60,000 1.5
27/01/2015
3.28
 1,091,760 3.28 3.31 3.24 376,000 709,640 -16.7
26/01/2015
3.23
 1,167,630 3.34 3.34 3.23 369,300 625,140 -13.0
23/01/2015
3.34
 1,294,880 3.44 3.44 3.31 438,740 872,420 -22.5
22/01/2015
3.44
 258,970 3.47 3.47 3.41 137,400 166,000 -1.5
21/01/2015
3.47
 628,920 3.44 3.47 3.41 507,150 234,000 14.5
20/01/2015
3.44
 146,590 3.41 3.44 3.38 51,490 22,250 1.5
19/01/2015
3.41
 293,800 3.44 3.47 3.41 165,260 183,570 -1.0
16/01/2015
3.44
 220,730 3.47 3.47 3.44 97,910 113,620 -0.8
15/01/2015
3.51
 199,440 3.47 3.54 3.47 66,500 69,630 -0.2
14/01/2015
3.51
 229,360 3.47 3.51 3.41 76,290 70,500 0.3
13/01/2015
3.51
 77,750 3.47 3.51 3.47 22,300 50,000 -1.5
12/01/2015
3.51
 695,280 3.47 3.57 3.47 254,000 222,160 1.7
09/01/2015
3.51
 409,230 3.44 3.51 3.41 196,380 59,350 7.3
08/01/2015
3.44
 107,380 3.44 3.47 3.41 57,630 10,000 2.5
07/01/2015
3.44
 232,770 3.47 3.51 3.44 22,500 50,000 -1.5
06/01/2015
3.47
 260,380 3.38 3.47 3.38 82,000 67,170 0.8
05/01/2015
3.44
 207,020 3.44 3.51 3.41 74,900 20,000 2.9
31/12/2014
3.44
 685,640 3.41 3.44 3.41 369,350 98,750 14.3
30/12/2014
3.41
 385,200 3.34 3.41 3.31 177,560 14,360 8.4
29/12/2014
3.34
 414,450 3.25 3.41 3.25 153,720 112,400 2.2
26/12/2014
3.25
 273,800 3.31 3.31 3.23 68,900 5,000 3.2
25/12/2014
3.31
 188,070 3.31 3.34 3.28 92,000 9,270 4.2
24/12/2014
3.34
 187,190 3.38 3.38 3.34 104,060 15,490 4.6
23/12/2014
3.34
 464,800 3.38 3.41 3.31 241,620 105,910 7.0
22/12/2014
3.34
 398,810 3.16 3.34 3.16 204,680 13,060 9.7
19/12/2014
3.14
 555,400 3.14 3.18 3.13 296,890 141,090 7.5
18/12/2014
3.14
 538,720 3.12 3.18 3.12 146,000 215,360 -3.4
17/12/2014
3.10
 1,517,960 3.21 3.25 3.01 58,000 624,340 -27.2
16/12/2014
3.23
 651,220 3.38 3.38 3.21 100 154,070 -7.7
15/12/2014
3.38
 84,760 3.44 3.44 3.38 33,150 36,110 -0.2
12/12/2014
3.44
 82,360 3.34 3.44 3.34 34,400 6,420 1.5
11/12/2014
3.41
 157,820 3.41 3.44 3.38 118,170 81,920 1.9
10/12/2014
3.44
 542,440 3.41 3.47 3.31 254,100 301,930 -2.3
09/12/2014
3.38
 945,890 3.51 3.54 3.34 119,860 758,670 -33.8
08/12/2014
3.54
 421,550 3.60 3.60 3.51 520,360 615,200 -5.2
05/12/2014
3.60
 697,150 3.60 3.64 3.57 546,550 372,900 9.7
04/12/2014
3.57
 341,620 3.57 3.60 3.54 273,950 280,210 -0.3
03/12/2014
3.57
 481,290 3.54 3.57 3.51 755,120 223,160 27.0
02/12/2014
3.51
 168,670 3.54 3.54 3.47 1,020 118,170 -6.3
01/12/2014
3.51
 603,620 3.51 3.57 3.51 624,680 265,000 17.5
28/11/2014
3.47
 390,620 3.54 3.54 3.44 12,680 700,240 -39.0
27/11/2014
3.54
 876,480 3.47 3.54 3.44 30,300 431,290 -21.4
26/11/2014
3.47
 703,040 3.57 3.60 3.44 1,392,274 1,391,824 -0.8
25/11/2014
3.57
 464,830 3.57 3.60 3.54 297,180 911,740 -35.4
24/11/2014
3.57
 200,420 3.57 3.60 3.54 65,500 150 3.6
21/11/2014
3.60
 276,110 3.67 3.67 3.60 29,720 0 1.7
20/11/2014
3.67
 586,140 3.64 3.67 3.60 1,211,720 1,478,750 -15.8
19/11/2014
3.60
 809,030 3.67 3.67 3.57 103,050 3,510 5.6
18/11/2014
3.70
 213,320 3.67 3.70 3.64 0 1,230 -0.1
17/11/2014
3.70
 209,400 3.70 3.73 3.67 118,370 3,100 6.5
14/11/2014
3.70
 367,940 3.73 3.73 3.64 78,230 55,360 1.3

Chính sách bảo mật | Điều khoản sử dụng |