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)
11/03/2014
2.74
 579,600 2.69 2.75 2.68 636,630 632,460 0.2
10/03/2014
2.68
 247,070 2.68 2.69 2.66 109,290 72,470 1.8
07/03/2014
2.67
 200,000 2.71 2.71 2.67 178,960 149,970 1.4
06/03/2014
2.69
 429,330 2.67 2.70 2.66 162,170 276,660 -5.6
05/03/2014
2.66
 380,290 2.69 2.69 2.66 116,080 239,880 -6.0
04/03/2014
2.63
 475,820 2.61 2.66 2.61 93,620 346,550 -12.1
03/03/2014
2.66
 430,330 2.66 2.70 2.66 446,280 482,830 -1.8
28/02/2014
2.66
 1,159,820 2.72 2.72 2.66 398,680 717,700 -15.5
27/02/2014
2.72
 439,900 2.77 2.83 2.69 174,330 84,440 4.5
26/02/2014
2.80
 444,670 2.86 2.86 2.77 69,590 105,720 -1.8
25/02/2014
2.86
 1,308,480 2.68 2.86 2.67 365,580 287,720 3.9
24/02/2014
2.67
 450,940 2.61 2.68 2.61 153,100 136,200 0.8
21/02/2014
2.61
 317,840 2.60 2.64 2.53 284,480 247,910 1.7
20/02/2014
2.58
 580,100 2.65 2.65 2.56 480,360 294,000 8.8
19/02/2014
2.65
 293,100 2.68 2.69 2.65 44,300 93,830 -2.4
18/02/2014
2.66
 366,290 2.64 2.68 2.63 227,740 235,780 -0.4
17/02/2014
2.64
 464,120 2.66 2.66 2.63 202,600 199,980 0.1
14/02/2014
2.67
 290,910 2.70 2.71 2.65 294,420 177,820 5.7
13/02/2014
2.70
 395,480 2.69 2.71 2.68 395,330 199,780 9.6
12/02/2014
2.69
 559,150 2.63 2.70 2.62 494,300 282,440 10.3
11/02/2014
2.62
 811,110 2.64 2.74 2.62 491,860 350,670 6.8
10/02/2014
2.63
 405,900 2.63 2.65 2.60 312,940 185,100 6.1
07/02/2014
2.62
 780,700 2.69 2.69 2.60 393,140 440,410 -2.3
06/02/2014
2.66
 641,460 2.48 2.68 2.48 214,530 368,440 -7.0
27/01/2014
2.51
 694,630 2.53 2.55 2.48 117,100 249,010 -6.0
24/01/2014
2.55
 979,630 2.59 2.59 2.53 282,550 475,450 -8.9
23/01/2014
2.59
 829,490 2.64 2.69 2.59 101,180 426,360 -15.6
22/01/2014
2.77
 790,880 2.91 2.91 2.77 174,840 559,640 -19.6
21/01/2014
2.97
 703,410 2.88 2.97 2.74 587,780 359,900 12.2
20/01/2014
2.86
 1,169,800 2.83 2.97 2.80 561,500 470,980 4.9
17/01/2014
2.77
 1,331,750 2.64 2.77 2.63 815,940 410,680 20.0
16/01/2014
2.61
 640,840 2.56 2.61 2.54 378,200 119,710 12.1
15/01/2014
2.53
 510,520 2.47 2.54 2.47 124,450 175,620 -2.3
14/01/2014
2.47
 851,610 2.38 2.48 2.37 400,770 226,390 7.7
13/01/2014
2.38
 161,650 2.38 2.39 2.37 63,150 0 2.7
10/01/2014
2.37
 296,570 2.37 2.42 2.37 129,040 59,080 3.0
09/01/2014
2.37
 600,950 2.34 2.37 2.34 291,050 170,020 5.3
08/01/2014
2.34
 357,660 2.31 2.34 2.31 244,340 145,440 4.2
07/01/2014
2.32
 282,230 2.34 2.35 2.32 58,000 3,200 2.3
06/01/2014
2.32
 452,830 2.31 2.33 2.28 197,000 1,180 8.2
03/01/2014
2.29
 476,880 2.26 2.29 2.25 69,340 0 2.9
02/01/2014
2.26
 276,250 2.28 2.28 2.25 152,160 820 6.2
31/12/2013
2.26
 425,630 2.25 2.29 2.25 132,450 12,750 4.9
30/12/2013
2.25
 436,570 2.25 2.29 2.25 297,880 6,710 12.0
27/12/2013
2.25
 894,520 2.23 2.27 2.23 369,860 4,000 15.0
26/12/2013
2.23
 1,290,990 2.19 2.24 2.19 878,800 1,000 35.5
25/12/2013
2.19
 307,630 2.19 2.19 2.18 200,000 0 8.0
24/12/2013
2.19
 137,460 2.20 2.20 2.17 104,830 14,950 3.6
23/12/2013
2.19
 305,860 2.14 2.19 2.14 128,730 60,710 2.7
20/12/2013
2.14
 2,182,440 2.17 2.17 2.13 504,640 2,019,100 -58.9
19/12/2013
2.16
 212,920 2.16 2.17 2.14 151,550 132,160 0.8
18/12/2013
2.14
 196,470 2.13 2.15 2.13 111,390 116,660 -0.2
17/12/2013
2.14
 50,370 2.10 2.15 2.10 0 31,320 -1.2
16/12/2013
2.10
 566,450 2.09 2.20 2.09 224,000 457,000 -8.9
13/12/2013
2.09
 404,220 2.13 2.13 2.09 100,000 19,000 3.1
12/12/2013
2.13
 219,390 2.12 2.15 2.12 134,630 92,230 1.6
11/12/2013
2.14
 225,190 2.14 2.16 2.13 182,180 34,970 5.8
10/12/2013
2.15
 374,740 2.16 2.16 2.14 213,340 108,300 4.1
09/12/2013
2.15
 515,150 2.17 2.18 2.14 125,710 61,980 2.5
06/12/2013
2.19
 186,550 2.19 2.20 2.18 128,820 10,000 4.7
05/12/2013
2.19
 251,970 2.20 2.21 2.18 191,000 20,190 6.8
04/12/2013
2.21
 215,820 2.21 2.22 2.21 139,530 81,950 2.3
03/12/2013
2.22
 157,730 2.20 2.23 2.20 121,650 31,380 3.6
02/12/2013
2.21
 80,150 2.23 2.23 2.21 46,500 33,000 0.5
29/11/2013
2.21
 257,760 2.23 2.23 2.21 225,330 22,710 8.2
28/11/2013
2.21
 106,490 2.21 2.21 2.17 66,580 16,670 2.0
27/11/2013
2.21
 145,420 2.20 2.24 2.20 91,000 29,100 2.5
26/11/2013
2.23
 541,610 2.18 2.23 2.18 461,580 16,720 17.9
25/11/2013
2.18
 512,110 2.17 2.20 2.17 429,310 58,250 14.8
22/11/2013
2.17
 202,890 2.18 2.18 2.16 122,010 80,000 1.7
21/11/2013
2.17
 457,140 2.18 2.19 2.17 197,270 200,150 -0.1
20/11/2013
2.20
 705,190 2.18 2.20 2.16 603,070 452,400 6.0
19/11/2013
2.16
 252,450 2.18 2.19 2.16 204,640 121,460 3.3
18/11/2013
2.18
 260,890 2.18 2.19 2.15 135,420 40,000 3.8
15/11/2013
2.17
 324,770 2.19 2.19 2.14 221,500 0 8.7
14/11/2013
2.19
 296,420 2.09 2.19 2.08 174,420 3,020 6.6
13/11/2013
2.08
 353,190 2.09 2.09 2.07 241,080 57,800 6.9
12/11/2013
2.10
 529,400 2.11 2.12 2.09 307,270 190,660 4.5
11/11/2013
2.12
 142,520 2.10 2.12 2.09 79,890 5,540 2.8
08/11/2013
2.09
 188,140 2.09 2.10 2.08 123,610 0 4.7
07/11/2013
2.09
 458,540 2.08 2.09 2.08 163,570 1,320 6.2
06/11/2013
2.08
 302,020 2.05 2.08 2.05 146,710 40,280 4.0
05/11/2013
2.05
 186,110 2.05 2.06 2.03 112,460 9,990 3.8
04/11/2013
2.05
 180,930 2.04 2.05 2.03 92,920 35,480 2.1
01/11/2013
2.04
 216,530 2.06 2.06 2.04 136,550 8,900 4.8
31/10/2013
2.04
 565,000 2.00 2.06 2.00 258,270 142,750 4.3
30/10/2013
2.01
 250,100 2.01 2.02 2.00 88,600 66,500 0.8
29/10/2013
2.01
 363,990 1.99 2.01 1.97 169,520 20,000 5.4
28/10/2013
2.01
 393,840 2.02 2.02 2.01 197,960 5,940 7.0
25/10/2013
2.02
 271,160 2.03 2.03 2.01 78,750 1,980 2.8
24/10/2013
2.02
 689,960 2.03 2.04 2.02 227,800 57,900 6.3
23/10/2013
2.02
 706,360 2.00 2.02 1.99 240,440 104,700 5.0
22/10/2013
1.98
 504,730 1.98 2.00 1.98 144,200 124,720 0.7
21/10/2013
1.98
 360,960 1.98 1.99 1.98 107,190 100,170 0.2
18/10/2013
1.98
 303,480 1.98 1.98 1.97 130,880 30,000 3.6
17/10/2013
1.98
 238,390 1.98 2.00 1.98 103,360 500 3.7
16/10/2013
1.98
 436,110 1.99 1.99 1.98 157,260 130,620 1.0
15/10/2013
1.99
 342,480 1.98 2.00 1.98 110,000 38,400 2.6
14/10/2013
1.98
 232,430 1.97 1.98 1.97 181,050 47,260 4.8
11/10/2013
1.97
 655,820 1.97 1.98 1.96 300,290 55,940 8.8

Chính sách bảo mật | Điều khoản sử dụng |