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)
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
05/04/2013
1.53
 479,420 1.49 1.55 1.48 1,911,291 1,773,061 3.9
04/04/2013
1.49
 1,217,830 1.48 1.53 1.48 479,190 210,140 7.6
03/04/2013
1.49
 827,910 1.51 1.54 1.49 167,570 269,150 -2.9
02/04/2013
1.52
 1,137,660 1.49 1.55 1.49 116,240 81,130 1.0
01/04/2013
1.48
 1,521,410 1.38 1.48 1.38 423,360 92,370 8.7
29/03/2013
1.38
 634,930 1.35 1.39 1.34 418,640 5,220 10.6
28/03/2013
1.37
 354,830 1.35 1.37 1.35 315,440 4,750 7.9
27/03/2013
1.36
 396,110 1.34 1.37 1.33 281,660 161,250 3.1
26/03/2013
1.37
 785,020 1.37 1.38 1.36 610,440 88,100 13.5
25/03/2013
1.36
 562,130 1.33 1.36 1.33 494,900 126,320 9.3
22/03/2013
1.32
 801,770 1.36 1.36 1.31 835,830 776,230 1.5
21/03/2013
1.35
 1,058,440 1.35 1.37 1.35 262,200 24,000 6.1
20/03/2013
1.34
 497,720 1.33 1.36 1.32 300,390 0 7.6
19/03/2013
1.33
 412,220 1.32 1.33 1.31 306,530 18,660 7.2
18/03/2013
1.32
 479,080 1.33 1.33 1.32 315,450 59,000 6.4
15/03/2013
1.34
 1,045,000 1.33 1.35 1.32 891,620 21,580 21.9
14/03/2013
1.33
 684,690 1.32 1.33 1.29 626,030 53,550 14.2
13/03/2013
1.31
 843,440 1.36 1.36 1.28 514,230 71,900 11.0
12/03/2013
1.35
 2,115,490 1.31 1.35 1.31 1,512,160 56,500 36.5
11/03/2013
1.31
 753,670 1.27 1.31 1.26 363,180 175,460 4.5
08/03/2013
1.27
 291,320 1.27 1.28 1.26 128,130 25,800 2.4
07/03/2013
1.26
 1,439,190 1.24 1.29 1.22 396,450 173,460 5.3
06/03/2013
1.21
 362,260 1.18 1.21 1.16 62,280 32,490 0.7
05/03/2013
1.16
 999,030 1.19 1.19 1.14 183,120 114,290 1.5
04/03/2013
1.19
 1,297,130 1.28 1.28 1.19 263,100 457,260 -4.4
01/03/2013
1.28
 735,390 1.29 1.31 1.28 215,310 259,840 -1.1
28/02/2013
1.29
 545,070 1.29 1.30 1.27 133,030 223,260 -2.2
27/02/2013
1.26
 1,290,490 1.27 1.29 1.22 322,330 129,200 4.5
26/02/2013
1.27
 1,295,340 1.34 1.34 1.27 362,980 45,750 7.8
25/02/2013
1.35
 806,200 1.36 1.36 1.31 243,730 9,670 5.9
22/02/2013
1.32
 1,422,600 1.33 1.36 1.28 412,980 23,720 9.6
21/02/2013
1.30
 2,332,340 1.40 1.43 1.30 454,820 8,200 11.3
20/02/2013
1.40
 1,224,050 1.38 1.40 1.37 530,040 166,160 9.5
19/02/2013
1.39
 1,309,920 1.39 1.40 1.38 701,290 26,030 17.7
18/02/2013
1.40
 1,322,060 1.39 1.40 1.38 624,480 495,800 3.4
08/02/2013
1.39
 752,510 1.40 1.40 1.39 247,180 146,740 2.6
07/02/2013
1.39
 2,242,560 1.40 1.41 1.38 753,980 479,300 7.2
06/02/2013
1.37
 1,449,490 1.34 1.37 1.33 597,450 21,600 14.7

Chính sách bảo mật | Điều khoản sử dụng |