CTCP Tập đoàn Hòa Phát (hpg)

26.70
-0.10
(-0.37%)
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
(2026-02-23) 		-0.70 -2.55% 1,092,583,800 131,856,000 3,818.2
25.35
29.40
26.70
2 tháng
(2026-01-19) 		-0.90 -3.25% 1,861,331,300 178,703,300 5,125.1
25.35
29.40
26.70
3 tháng
(2025-12-19) 		0.10 0.37% 2,690,287,400 202,541,200 5,760.1
25.35
29.40
26.70
6 tháng
(2025-09-22) 		-1.60 -5.63% 4,991,197,700 261,328,500 7,335.4
25.35
29.60
26.70
12 tháng
(2025-03-24) 		4.18 18.45% 11,163,694,900 69,725,807 2,512.9
17.75
30.35
26.70
24 tháng
(2024-03-29) 		3.88 16.95% 16,156,832,600 -153,355,006 -3,315.0
17.75
30.35
26.70
36 tháng
(2023-04-04) 		10.82 67.66% 22,108,704,600 -97,430,139 -2,257.3
15.49
30.35
26.70
60 tháng
(2021-04-14) 		4.46 19.96% 34,875,074,700 -336,738,423 -19,324.1
9.17
33.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2014
3.67
 1,018,950 3.67 3.73 3.67 401,050 229,630 9.8
19/09/2014
3.64
 1,950,450 3.70 3.77 3.64 512,090 1,712,940 -67.5
18/09/2014
3.77
 807,390 3.80 3.80 3.73 402,000 120,300 16.3
17/09/2014
3.80
 1,078,400 3.73 3.80 3.70 401,430 286,950 6.7
16/09/2014
3.73
 996,270 3.77 3.80 3.70 15,000 581,920 -32.6
15/09/2014
3.77
 669,190 3.77 3.83 3.77 11,000 17,500 -0.4
12/09/2014
3.77
 581,170 3.73 3.77 3.73 1,710 1,000 0.0
11/09/2014
3.73
 637,720 3.83 3.83 3.73 14,200 88,470 -4.4
10/09/2014
3.83
 496,070 3.80 3.83 3.73 4,910 72,610 -4.0
09/09/2014
3.83
 1,615,550 3.90 3.93 3.77 588,740 178,530 24.4
08/09/2014
3.96
 912,510 3.96 3.99 3.93 271,430 178,100 5.6
05/09/2014
3.96
 471,490 3.93 3.96 3.90 1,254,680 1,027,660 13.7
04/09/2014
3.96
 1,783,140 3.86 4.03 3.86 998,210 878,730 7.1
03/09/2014
3.86
 1,087,640 3.80 3.86 3.80 618,030 277,170 20.1
29/08/2014
3.77
 989,270 3.83 3.86 3.77 35,460 1,500 2.0
28/08/2014
3.80
 1,431,960 3.86 3.86 3.80 8,550 181,520 -10.2
27/08/2014
3.90
 1,007,110 3.96 3.99 3.86 14,900 238,620 -13.5
26/08/2014
3.96
 1,316,250 3.90 3.96 3.86 859,680 634,460 13.6
25/08/2014
3.90
 1,722,740 3.86 3.93 3.83 2,062,000 1,888,710 10.3
22/08/2014
3.86
 1,727,570 3.80 3.90 3.80 204,900 971,500 -45.3
21/08/2014
3.80
 1,209,960 3.70 3.80 3.70 150,500 423,630 -15.9
20/08/2014
3.73
 595,440 3.73 3.77 3.70 121,810 275,800 -8.9
19/08/2014
3.73
 1,572,760 3.67 3.77 3.67 80,510 553,080 -27.0
18/08/2014
3.67
 561,160 3.70 3.70 3.67 11,500 98,390 -4.9
15/08/2014
3.70
 277,720 3.70 3.70 3.67 20,250 50,000 -1.7
14/08/2014
3.70
 593,010 3.70 3.73 3.67 2,500 175,500 -9.9
13/08/2014
3.70
 1,147,610 3.60 3.70 3.57 199,790 390,430 -10.8
12/08/2014
3.60
 379,740 3.64 3.67 3.60 800 75,400 -4.2
11/08/2014
3.64
 425,530 3.60 3.67 3.60 110,450 240,730 -7.2
08/08/2014
3.64
 634,450 3.67 3.67 3.60 68,550 170,550 -5.7
07/08/2014
3.67
 627,150 3.67 3.70 3.64 93,550 382,450 -16.2
06/08/2014
3.70
 220,780 3.70 3.73 3.67 39,290 100,050 -3.5
05/08/2014
3.70
 1,542,240 3.64 3.73 3.64 121,420 715,570 -33.8

Chính sách bảo mật | Điều khoản sử dụng |