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)
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
13/11/2014
3.73
 280,040 3.70 3.77 3.70 40,100 126,130 -4.9
12/11/2014
3.73
 182,330 3.73 3.77 3.70 21,300 2,000 1.1
11/11/2014
3.73
 750,900 3.67 3.77 3.64 552,800 41,550 29.3
10/11/2014
3.67
 481,250 3.64 3.67 3.64 289,120 261,140 1.6
07/11/2014
3.67
 374,310 3.57 3.67 3.57 268,640 21,050 13.8
06/11/2014
3.57
 145,210 3.67 3.67 3.57 0 7,200 -0.4
05/11/2014
3.60
 278,880 3.64 3.67 3.57 30,300 28,390 0.1
04/11/2014
3.64
 264,000 3.67 3.70 3.60 5,000 15,880 -0.6
03/11/2014
3.67
 759,020 3.64 3.70 3.64 5,163,875 4,682,465 27.2
31/10/2014
3.57
 706,290 3.54 3.57 3.51 361,800 160,120 11.0
30/10/2014
3.54
 382,610 3.51 3.54 3.51 261,100 0 14.2
29/10/2014
3.54
 324,890 3.54 3.57 3.51 186,630 48,680 7.5
28/10/2014
3.51
 464,930 3.41 3.51 3.41 247,760 127,440 0.0
27/10/2014
3.44
 352,360 3.51 3.54 3.44 53,730 50,000 0.2
24/10/2014
3.54
 332,940 3.57 3.57 3.47 56,150 146,520 -4.9
23/10/2014
3.54
 564,550 3.60 3.67 3.54 265,010 1,000 14.7
22/10/2014
3.64
 743,530 3.57 3.64 3.57 391,410 80,450 17.2
21/10/2014
3.57
 290,660 3.54 3.60 3.54 137,240 126,310 0.6
20/10/2014
3.57
 878,530 3.47 3.57 3.47 340,200 133,320 11.3
17/10/2014
3.47
 1,463,780 3.47 3.51 3.34 38,600 975,790 -49.3
16/10/2014
3.44
 1,505,530 3.60 3.60 3.41 7,650 529,410 -27.9
15/10/2014
3.60
 802,020 3.67 3.70 3.57 37,700 340,130 -16.9
14/10/2014
3.67
 1,027,190 3.80 3.80 3.67 8,150 711,230 -40.2
13/10/2014
3.80
 805,500 3.80 3.80 3.73 398,570 494,240 -5.5
10/10/2014
3.80
 437,640 3.77 3.86 3.77 305,830 118,750 11.0
09/10/2014
3.80
 799,150 3.83 3.86 3.80 443,900 152,380 17.2
08/10/2014
3.83
 907,940 3.73 3.83 3.73 321,550 170,000 8.8
07/10/2014
3.73
 485,590 3.77 3.77 3.73 20,000 228,070 -12.0
06/10/2014
3.73
 838,220 3.80 3.83 3.73 59,390 503,950 -25.8
03/10/2014
3.83
 414,030 3.86 3.86 3.83 198,250 134,380 3.8
02/10/2014
3.83
 445,580 3.80 3.83 3.77 94,850 113,430 -1.0
01/10/2014
3.77
 563,620 3.77 3.80 3.73 92,150 291,000 -11.5
30/09/2014
3.73
 640,320 3.73 3.80 3.73 221,790 317,980 -5.6
29/09/2014
3.77
 216,250 3.77 3.80 3.73 126,000 68,240 3.4
26/09/2014
3.77
 240,460 3.77 3.80 3.77 143,000 0 8.3
25/09/2014
3.80
 535,230 3.77 3.80 3.70 37,100 130,280 -5.4
24/09/2014
3.80
 842,670 3.73 3.80 3.70 619,860 310,000 18.0
23/09/2014
3.73
 713,690 3.64 3.77 3.64 525,850 2,570 30.0

Chính sách bảo mật | Điều khoản sử dụng |