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)
26/01/2015
2.94
 1,167,630 3.04 3.04 2.94 369,300 625,140 -13.0
23/01/2015
3.04
 1,294,880 3.13 3.13 3.01 438,740 872,420 -22.5
22/01/2015
3.13
 258,970 3.16 3.16 3.10 137,400 166,000 -1.5
21/01/2015
3.16
 628,920 3.13 3.16 3.10 507,150 234,000 14.5
20/01/2015
3.13
 146,590 3.10 3.13 3.07 51,490 22,250 1.5
19/01/2015
3.10
 293,800 3.13 3.16 3.10 165,260 183,570 -1.0
16/01/2015
3.13
 220,730 3.16 3.16 3.13 97,910 113,620 -0.8
15/01/2015
3.19
 199,440 3.16 3.22 3.16 66,500 69,630 -0.2
14/01/2015
3.19
 229,360 3.16 3.19 3.10 76,290 70,500 0.3
13/01/2015
3.19
 77,750 3.16 3.19 3.16 22,300 50,000 -1.5
12/01/2015
3.19
 695,280 3.16 3.25 3.16 254,000 222,160 1.7
09/01/2015
3.19
 409,230 3.13 3.19 3.10 196,380 59,350 7.3
08/01/2015
3.13
 107,380 3.13 3.16 3.10 57,630 10,000 2.5
07/01/2015
3.13
 232,770 3.16 3.19 3.13 22,500 50,000 -1.5
06/01/2015
3.16
 260,380 3.07 3.16 3.07 82,000 67,170 0.8
05/01/2015
3.13
 207,020 3.13 3.19 3.10 74,900 20,000 2.9
31/12/2014
3.13
 685,640 3.10 3.13 3.10 369,350 98,750 14.3
30/12/2014
3.10
 385,200 3.04 3.10 3.01 177,560 14,360 8.4
29/12/2014
3.04
 414,450 2.95 3.10 2.95 153,720 112,400 2.2
26/12/2014
2.95
 273,800 3.01 3.01 2.93 68,900 5,000 3.2
25/12/2014
3.01
 188,070 3.01 3.04 2.98 92,000 9,270 4.2
24/12/2014
3.04
 187,190 3.07 3.07 3.04 104,060 15,490 4.6
23/12/2014
3.04
 464,800 3.07 3.10 3.01 241,620 105,910 7.0
22/12/2014
3.04
 398,810 2.87 3.04 2.87 204,680 13,060 9.7
19/12/2014
2.85
 555,400 2.85 2.89 2.85 296,890 141,090 7.5
18/12/2014
2.85
 538,720 2.83 2.89 2.83 146,000 215,360 -3.4
17/12/2014
2.82
 1,517,960 2.92 2.95 2.74 58,000 624,340 -27.2
16/12/2014
2.94
 651,220 3.07 3.07 2.92 100 154,070 -7.7
15/12/2014
3.07
 84,760 3.13 3.13 3.07 33,150 36,110 -0.2
12/12/2014
3.13
 82,360 3.04 3.13 3.04 34,400 6,420 1.5
11/12/2014
3.10
 157,820 3.10 3.13 3.07 118,170 81,920 1.9
10/12/2014
3.13
 542,440 3.10 3.16 3.01 254,100 301,930 -2.3
09/12/2014
3.07
 945,890 3.19 3.22 3.04 119,860 758,670 -33.8
08/12/2014
3.22
 421,550 3.28 3.28 3.19 520,360 615,200 -5.2
05/12/2014
3.28
 697,150 3.28 3.31 3.25 546,550 372,900 9.7
04/12/2014
3.25
 341,620 3.25 3.28 3.22 273,950 280,210 -0.3
03/12/2014
3.25
 481,290 3.22 3.25 3.19 755,120 223,160 27.0
02/12/2014
3.19
 168,670 3.22 3.22 3.16 1,020 118,170 -6.3
01/12/2014
3.19
 603,620 3.19 3.25 3.19 624,680 265,000 17.5
28/11/2014
3.16
 390,620 3.22 3.22 3.13 12,680 700,240 -39.0
27/11/2014
3.22
 876,480 3.16 3.22 3.13 30,300 431,290 -21.4
26/11/2014
3.16
 703,040 3.25 3.28 3.13 1,392,274 1,391,824 -0.8
25/11/2014
3.25
 464,830 3.25 3.28 3.22 297,180 911,740 -35.4
24/11/2014
3.25
 200,420 3.25 3.28 3.22 65,500 150 3.6
21/11/2014
3.28
 276,110 3.34 3.34 3.28 29,720 0 1.7
20/11/2014
3.34
 586,140 3.31 3.34 3.28 1,211,720 1,478,750 -15.8
19/11/2014
3.28
 809,030 3.34 3.34 3.25 103,050 3,510 5.6
18/11/2014
3.37
 213,320 3.34 3.37 3.31 0 1,230 -0.1
17/11/2014
3.37
 209,400 3.37 3.39 3.34 118,370 3,100 6.5
14/11/2014
3.37
 367,940 3.39 3.39 3.31 78,230 55,360 1.3
13/11/2014
3.39
 280,040 3.37 3.42 3.37 40,100 126,130 -4.9
12/11/2014
3.39
 182,330 3.39 3.42 3.37 21,300 2,000 1.1
11/11/2014
3.39
 750,900 3.34 3.42 3.31 552,800 41,550 29.3
10/11/2014
3.34
 481,250 3.31 3.34 3.31 289,120 261,140 1.6
07/11/2014
3.34
 374,310 3.25 3.34 3.25 268,640 21,050 13.8
06/11/2014
3.25
 145,210 3.34 3.34 3.25 0 7,200 -0.4
05/11/2014
3.28
 278,880 3.31 3.34 3.25 30,300 28,390 0.1
04/11/2014
3.31
 264,000 3.34 3.37 3.28 5,000 15,880 -0.6
03/11/2014
3.34
 759,020 3.31 3.37 3.31 5,163,875 4,682,465 27.2
31/10/2014
3.25
 706,290 3.22 3.25 3.19 361,800 160,120 11.0
30/10/2014
3.22
 382,610 3.19 3.22 3.19 261,100 0 14.2
29/10/2014
3.22
 324,890 3.22 3.25 3.19 186,630 48,680 7.5
28/10/2014
3.19
 464,930 3.10 3.19 3.10 247,760 127,440 0.0
27/10/2014
3.13
 352,360 3.19 3.22 3.13 53,730 50,000 0.2
24/10/2014
3.22
 332,940 3.25 3.25 3.16 56,150 146,520 -4.9
23/10/2014
3.22
 564,550 3.28 3.34 3.22 265,010 1,000 14.7
22/10/2014
3.31
 743,530 3.25 3.31 3.25 391,410 80,450 17.2
21/10/2014
3.25
 290,660 3.22 3.28 3.22 137,240 126,310 0.6
20/10/2014
3.25
 878,530 3.16 3.25 3.16 340,200 133,320 11.3
17/10/2014
3.16
 1,463,780 3.16 3.19 3.04 38,600 975,790 -49.3
16/10/2014
3.13
 1,505,530 3.28 3.28 3.10 7,650 529,410 -27.9
15/10/2014
3.28
 802,020 3.34 3.37 3.25 37,700 340,130 -16.9
14/10/2014
3.34
 1,027,190 3.45 3.45 3.34 8,150 711,230 -40.2
13/10/2014
3.45
 805,500 3.45 3.45 3.39 398,570 494,240 -5.5
10/10/2014
3.45
 437,640 3.42 3.51 3.42 305,830 118,750 11.0
09/10/2014
3.45
 799,150 3.48 3.51 3.45 443,900 152,380 17.2
08/10/2014
3.48
 907,940 3.39 3.48 3.39 321,550 170,000 8.8
07/10/2014
3.39
 485,590 3.42 3.42 3.39 20,000 228,070 -12.0
06/10/2014
3.39
 838,220 3.45 3.48 3.39 59,390 503,950 -25.8
03/10/2014
3.48
 414,030 3.51 3.51 3.48 198,250 134,380 3.8
02/10/2014
3.48
 445,580 3.45 3.48 3.42 94,850 113,430 -1.0
01/10/2014
3.42
 563,620 3.42 3.45 3.39 92,150 291,000 -11.5
30/09/2014
3.39
 640,320 3.39 3.45 3.39 221,790 317,980 -5.6
29/09/2014
3.42
 216,250 3.42 3.45 3.39 126,000 68,240 3.4
26/09/2014
3.42
 240,460 3.42 3.45 3.42 143,000 0 8.3
25/09/2014
3.45
 535,230 3.42 3.45 3.37 37,100 130,280 -5.4
24/09/2014
3.45
 842,670 3.39 3.45 3.37 619,860 310,000 18.0
23/09/2014
3.39
 713,690 3.31 3.42 3.31 525,850 2,570 30.0
22/09/2014
3.34
 1,018,950 3.34 3.39 3.34 401,050 229,630 9.8
19/09/2014
3.31
 1,950,450 3.37 3.42 3.31 512,090 1,712,940 -67.5
18/09/2014
3.42
 807,390 3.45 3.45 3.39 402,000 120,300 16.3
17/09/2014
3.45
 1,078,400 3.39 3.45 3.37 401,430 286,950 6.7
16/09/2014
3.39
 996,270 3.42 3.45 3.37 15,000 581,920 -32.6
15/09/2014
3.42
 669,190 3.42 3.48 3.42 11,000 17,500 -0.4
12/09/2014
3.42
 581,170 3.39 3.42 3.39 1,710 1,000 0.0
11/09/2014
3.39
 637,720 3.48 3.48 3.39 14,200 88,470 -4.4
10/09/2014
3.48
 496,070 3.45 3.48 3.39 4,910 72,610 -4.0
09/09/2014
3.48
 1,615,550 3.54 3.57 3.42 588,740 178,530 24.4
08/09/2014
3.60
 912,510 3.60 3.63 3.57 271,430 178,100 5.6
05/09/2014
3.60
 471,490 3.57 3.60 3.54 1,254,680 1,027,660 13.7

Chính sách bảo mật | Điều khoản sử dụng |