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)
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
04/08/2014
3.64
 485,240 3.64 3.67 3.60 45,780 53,030 -0.4
01/08/2014
3.67
 317,120 3.70 3.73 3.64 35,800 64,600 -1.6
31/07/2014
3.73
 1,168,010 3.60 3.73 3.60 240,800 257,850 -1.1
30/07/2014
3.57
 386,880 3.60 3.60 3.57 221,470 0 12.2
29/07/2014
3.57
 469,280 3.57 3.60 3.54 91,140 3,500 4.8
28/07/2014
3.57
 1,013,310 3.64 3.67 3.57 232,690 17,580 12.0
25/07/2014
3.67
 709,010 3.73 3.73 3.64 181,360 13,500 9.6
24/07/2014
3.73
 571,810 3.64 3.73 3.64 114,420 200,620 -4.9
23/07/2014
3.67
 814,880 3.70 3.70 3.64 196,880 148,920 2.7
22/07/2014
3.70
 616,180 3.70 3.77 3.67 5,630 92,940 -5.0
21/07/2014
3.73
 1,102,450 3.73 3.80 3.73 205,300 334,550 -7.6
18/07/2014
3.77
 955,820 3.73 3.77 3.70 163,620 387,450 -12.8
17/07/2014
3.77
 725,780 3.70 3.77 3.70 277,090 69,460 12.0
16/07/2014
3.73
 2,845,830 3.77 3.80 3.67 1,378,810 883,400 28.6
15/07/2014
3.70
 724,190 3.64 3.70 3.64 23,300 350,320 -18.4
14/07/2014
3.64
 1,460,240 3.57 3.67 3.57 39,300 369,260 -18.5
11/07/2014
3.57
 757,710 3.51 3.57 3.51 354,850 214,560 7.6
10/07/2014
3.57
 820,540 3.57 3.60 3.51 192,230 134,440 3.1
09/07/2014
3.60
 993,560 3.57 3.64 3.54 151,100 593,490 -24.4
08/07/2014
3.57
 675,470 3.54 3.57 3.51 199,310 212,750 -0.7
07/07/2014
3.57
 918,740 3.57 3.60 3.54 57,300 519,360 -25.4
04/07/2014
3.60
 1,912,660 3.57 3.64 3.54 3,600 1,224,720 -67.6
03/07/2014
3.57
 2,431,870 3.51 3.57 3.47 76,500 1,388,840 -71.7
02/07/2014
3.47
 380,940 3.47 3.51 3.44 8,140 50,900 -2.3
01/07/2014
3.51
 662,690 3.51 3.54 3.47 121,300 300,310 -9.7
30/06/2014
3.51
 658,700 3.44 3.51 3.44 465,960 156,860 16.7
27/06/2014
3.47
 358,260 3.47 3.51 3.44 22,030 71,960 -2.7
26/06/2014
3.47
 717,080 3.47 3.54 3.44 255,430 384,790 -7.0
25/06/2014
3.47
 563,530 3.44 3.51 3.44 137,140 302,050 -8.8
24/06/2014
3.47
 399,170 3.47 3.51 3.38 178,480 254,590 -4.0
23/06/2014
3.47
 455,000 3.44 3.47 3.41 290,250 261,030 1.6
20/06/2014
3.34
 2,649,320 3.47 3.60 3.34 390,750 2,156,980 -92.6
19/06/2014
3.41
 409,260 3.38 3.41 3.31 274,870 75,630 10.3
18/06/2014
3.41
 342,110 3.38 3.41 3.38 227,880 118,280 5.7
17/06/2014
3.41
 790,000 3.31 3.44 3.31 298,020 438,000 -7.4
16/06/2014
3.34
 405,150 3.38 3.38 3.34 552,450 425,320 6.5
13/06/2014
3.38
 1,721,510 3.22 3.44 3.22 405,900 899,490 -25.7
12/06/2014
3.24
 338,460 3.25 3.25 3.21 111,570 66,500 2.2
11/06/2014
3.25
 272,760 3.20 3.28 3.20 8,100 19,000 -0.5
10/06/2014
3.25
 174,660 3.31 3.31 3.25 94,180 0 4.7
09/06/2014
3.31
 241,090 3.25 3.31 3.24 65,510 0 3.3
06/06/2014
3.25
 89,070 3.16 3.25 3.16 18,770 33,430 -0.7
05/06/2014
3.16
 124,100 3.18 3.24 3.16 4,250 38,750 -1.7
04/06/2014
3.18
 221,680 3.31 3.31 3.18 38,000 2,500 1.8
03/06/2014
3.31
 139,470 3.31 3.34 3.25 69,000 0 3.5
02/06/2014
3.31
 272,060 3.28 3.34 3.28 163,900 0 8.3
30/05/2014
3.31
 592,110 3.28 3.38 3.28 433,060 55,010 19.3
29/05/2014
3.31
 542,370 3.34 3.34 3.23 116,100 108,190 0.3
28/05/2014
3.38
 798,780 3.31 3.41 3.31 285,890 271,780 0.7
27/05/2014
3.31
 501,200 3.31 3.34 3.21 135,400 123,790 0.6
26/05/2014
3.31
 292,950 3.28 3.34 3.25 62,900 24,210 2.0
23/05/2014
3.31
 656,450 3.25 3.34 3.23 187,430 45,190 7.2
22/05/2014
3.18
 814,870 3.15 3.21 3.12 368,740 111,000 12.5
21/05/2014
3.15
 597,610 3.16 3.18 3.12 166,480 201,820 -1.7
20/05/2014
3.16
 377,140 3.18 3.19 3.15 160,210 45,940 5.6
19/05/2014
3.19
 661,770 3.07 3.20 3.05 532,040 171,720 17.4
16/05/2014
3.06
 274,940 3.05 3.07 2.97 83,870 26,820 2.7
15/05/2014
3.04
 842,280 3.05 3.10 2.89 623,170 47,730 27.0
14/05/2014
3.05
 895,160 2.88 3.08 2.88 657,640 92,460 26.2
13/05/2014
2.88
 383,770 2.86 2.91 2.83 166,800 47,110 5.3
12/05/2014
2.86
 618,170 2.95 2.95 2.83 311,150 29,000 12.5
09/05/2014
3.00
 1,666,890 2.86 3.03 2.81 671,600 469,690 9.4
08/05/2014
2.86
 2,286,010 2.99 2.99 2.86 1,345,730 1,087,660 11.5
07/05/2014
3.07
 309,820 3.09 3.12 3.03 140,790 244,750 -4.9
06/05/2014
3.11
 486,060 3.13 3.13 2.95 140,580 3,190 6.3
05/05/2014
3.14
 441,510 3.21 3.23 3.10 64,270 2,200 3.0
29/04/2014
3.23
 245,180 3.18 3.23 3.16 68,940 21,690 2.3

Chính sách bảo mật | Điều khoản sử dụng |