CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
1.62
 626,420 1.63 1.64 1.61 271,920 430,370 -4.9
28/08/2013
1.64
 685,950 1.68 1.68 1.62 210,200 208,810 0.1
27/08/2013
1.70
 185,840 1.70 1.71 1.69 134,680 29,060 3.4
26/08/2013
1.70
 359,940 1.70 1.70 1.68 172,540 168,530 0.1
23/08/2013
1.70
 919,390 1.71 1.72 1.68 274,940 236,160 1.2
22/08/2013
1.71
 725,230 1.76 1.76 1.71 393,280 289,530 3.4
21/08/2013
1.76
 554,460 1.73 1.76 1.72 207,400 64,410 4.7
20/08/2013
1.73
 617,830 1.73 1.76 1.72 230,450 248,500 -0.6
19/08/2013
1.73
 725,870 1.73 1.76 1.73 142,260 331,860 -6.2
16/08/2013
1.73
 704,760 1.70 1.74 1.70 109,700 2,020 3.5
15/08/2013
1.71
 704,010 1.68 1.72 1.68 111,580 10,250 3.2
14/08/2013
1.68
 192,280 1.66 1.68 1.66 92,340 0 2.9
13/08/2013
1.67
 187,090 1.66 1.69 1.65 84,170 3,000 2.5
12/08/2013
1.66
 179,720 1.66 1.68 1.66 114,620 0 3.6
09/08/2013
1.66
 373,340 1.68 1.68 1.65 120,320 117,210 0.1
08/08/2013
1.67
 382,810 1.69 1.70 1.66 89,740 14,520 2.4
07/08/2013
1.68
 649,140 1.64 1.70 1.63 217,670 180,000 1.2
06/08/2013
1.63
 320,980 1.64 1.64 1.62 122,280 171,910 -1.5
05/08/2013
1.63
 123,730 1.61 1.63 1.61 81,280 0 2.5
02/08/2013
1.62
 240,980 1.62 1.63 1.61 187,280 75,910 3.4
01/08/2013
1.61
 269,390 1.59 1.62 1.59 149,980 55,420 2.9
31/07/2013
1.61
 246,510 1.62 1.62 1.60 130,950 114,140 0.5
30/07/2013
1.62
 220,610 1.56 1.62 1.56 77,660 0 2.3
29/07/2013
1.57
 351,070 1.60 1.61 1.57 110,500 0 3.3
26/07/2013
1.61
 530,040 1.61 1.62 1.60 137,000 59,370 2.3
25/07/2013
1.61
 542,740 1.64 1.65 1.61 190,000 100,000 2.8
24/07/2013
1.64
 954,480 1.67 1.68 1.62 376,430 292,240 2.6
23/07/2013
1.67
 809,760 1.64 1.68 1.64 333,420 49,470 8.9
22/07/2013
1.63
 660,720 1.65 1.65 1.61 43,780 50,000 -0.2
19/07/2013
1.63
 596,250 1.61 1.63 1.61 329,460 102,000 6.9
18/07/2013
1.61
 871,380 1.56 1.62 1.56 452,270 115,000 10.1
17/07/2013
1.56
 240,380 1.56 1.57 1.55 61,720 39,820 0.6
16/07/2013
1.56
 443,320 1.57 1.59 1.56 41,890 38,550 0.1
15/07/2013
1.57
 768,550 1.58 1.59 1.56 262,170 118,270 4.3
12/07/2013
1.53
 544,110 1.46 1.53 1.46 1,499,244 1,347,204 4.3
11/07/2013
1.46
 318,480 1.47 1.47 1.46 50,200 238,120 -5.2
10/07/2013
1.47
 220,090 1.47 1.48 1.47 53,300 66,150 -0.4
09/07/2013
1.47
 102,510 1.45 1.48 1.45 27,000 8,780 0.5
08/07/2013
1.47
 601,980 1.49 1.49 1.46 179,720 415,650 -6.5
05/07/2013
1.49
 581,570 1.49 1.51 1.48 197,210 74,940 3.4
04/07/2013
1.47
 368,000 1.50 1.51 1.47 477,999 666,189 -5.2
03/07/2013
1.50
 359,440 1.51 1.52 1.50 88,630 148,810 -1.7
02/07/2013
1.51
 191,020 1.46 1.51 1.46 84,120 4,700 2.2
01/07/2013
1.47
 216,250 1.49 1.49 1.46 23,270 13,240 0.3
28/06/2013
1.50
 483,230 1.53 1.54 1.49 200,170 127,000 2.1
27/06/2013
1.52
 478,650 1.45 1.52 1.44 224,100 72,960 4.2
26/06/2013
1.44
 1,136,460 1.44 1.45 1.43 550,000 830,510 -7.6
25/06/2013
1.44
 676,880 1.50 1.51 1.41 206,000 490,720 -7.7
24/06/2013
1.51
 690,350 1.52 1.54 1.50 281,800 617,290 -9.5
21/06/2013
1.50
 3,356,060 1.54 1.54 1.50 724,000 2,928,660 -62.4
20/06/2013
1.56
 933,550 1.57 1.58 1.56 313,610 770,920 -13.4
19/06/2013
1.58
 937,060 1.57 1.60 1.57 608,660 751,740 -4.3
18/06/2013
1.59
 904,440 1.58 1.60 1.57 554,870 762,400 -6.1
17/06/2013
1.59
 1,372,640 1.60 1.62 1.57 833,080 842,970 -0.3
14/06/2013
1.64
 708,000 1.65 1.68 1.64 211,120 483,590 -8.4
13/06/2013
1.65
 866,200 1.62 1.66 1.62 495,320 466,850 0.9
12/06/2013
1.62
 1,124,980 1.66 1.66 1.62 356,840 833,070 -14.6
11/06/2013
1.67
 778,670 1.68 1.69 1.67 492,640 619,300 -4.0
10/06/2013
1.69
 584,670 1.70 1.71 1.68 183,240 166,140 0.5
07/06/2013
1.70
 313,830 1.70 1.71 1.69 142,020 90,800 1.6
06/06/2013
1.70
 339,900 1.69 1.70 1.68 119,330 51,720 2.2
05/06/2013
1.69
 607,340 1.68 1.69 1.68 302,230 299,500 0.1
04/06/2013
1.68
 1,291,740 1.70 1.71 1.68 580,410 482,170 3.1
03/06/2013
1.71
 588,640 1.73 1.73 1.71 329,060 103,720 7.5
31/05/2013
1.74
 891,050 1.76 1.77 1.74 459,260 78,270 12.5
30/05/2013
1.74
 678,770 1.75 1.75 1.72 332,450 220,720 3.7
29/05/2013
1.74
 991,200 1.75 1.76 1.73 591,210 194,200 13.0
28/05/2013
1.73
 1,231,890 1.72 1.74 1.72 594,000 211,590 12.6
27/05/2013
1.72
 833,760 1.68 1.72 1.68 332,810 3,000 10.6
24/05/2013
1.67
 984,970 1.64 1.69 1.64 520,800 228,550 9.3
23/05/2013
1.65
 786,290 1.67 1.68 1.65 351,000 209,040 4.4
22/05/2013
1.67
 288,600 1.69 1.69 1.66 48,000 10,000 1.2
21/05/2013
1.67
 787,430 1.66 1.71 1.66 338,000 32,990 9.7
20/05/2013
1.66
 600,430 1.62 1.66 1.60 152,460 0 4.7
17/05/2013
1.60
 300,170 1.63 1.63 1.60 82,400 132,410 -1.5
16/05/2013
1.62
 405,230 1.62 1.64 1.61 56,570 68,700 -0.4
15/05/2013
1.62
 301,900 1.57 1.63 1.56 82,960 3,040 2.4
14/05/2013
1.55
 551,380 1.60 1.60 1.55 89,300 6,480 2.5
13/05/2013
1.61
 119,450 1.63 1.64 1.60 22,560 27,000 -0.1
10/05/2013
1.63
 425,020 1.60 1.65 1.60 161,710 23,000 4.2
09/05/2013
1.60
 637,510 1.54 1.61 1.54 178,520 40,800 4.1
08/05/2013
1.54
 294,510 1.53 1.54 1.52 185,470 0 5.4
07/05/2013
1.52
 315,900 1.55 1.55 1.51 87,140 65,930 0.6
06/05/2013
1.54
 285,310 1.52 1.54 1.52 5,000 1,380 0.1
03/05/2013
1.52
 405,820 1.51 1.53 1.49 301,570 48,240 7.2
02/05/2013
1.49
 496,670 1.45 1.51 1.45 258,320 14,180 6.8
26/04/2013
1.46
 344,050 1.45 1.47 1.45 272,670 10,070 7.2
25/04/2013
1.45
 206,690 1.41 1.45 1.41 173,700 22,080 4.1
24/04/2013
1.42
 475,150 1.39 1.45 1.39 320,220 220,510 2.7
23/04/2013
1.41
 345,580 1.38 1.41 1.38 222,460 259,420 -1.0
22/04/2013
1.38
 241,060 1.38 1.39 1.37 173,190 86,740 2.2
18/04/2013
1.39
 589,320 1.39 1.42 1.38 295,590 428,980 -3.5
17/04/2013
1.43
 410,720 1.43 1.44 1.42 289,460 202,150 2.3
16/04/2013
1.43
 576,320 1.40 1.44 1.37 229,480 289,330 -1.5
15/04/2013
1.42
 753,920 1.45 1.45 1.41 532,630 200,450 8.9
12/04/2013
1.45
 773,230 1.45 1.47 1.42 543,010 347,210 5.3
11/04/2013
1.45
 962,140 1.44 1.48 1.44 426,160 543,860 -3.2
10/04/2013
1.44
 925,260 1.52 1.54 1.44 448,350 412,780 1.2
09/04/2013
1.52
 476,440 1.52 1.55 1.51 105,190 56,570 1.4
08/04/2013
1.52
 420,570 1.55 1.56 1.52 120,520 56,290 1.8

Chính sách bảo mật | Điều khoản sử dụng |