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)
10/04/2014
2.85
 572,920 2.82 2.85 2.80 177,540 18,400 9.0
08/04/2014
2.82
 437,330 2.80 2.85 2.80 8,310 86,350 -4.4
07/04/2014
2.85
 1,562,970 2.75 2.85 2.72 360,080 647,990 -16.1
04/04/2014
2.77
 2,110,670 2.65 2.77 2.62 275,420 1,259,950 -54.0
03/04/2014
2.62
 280,760 2.62 2.65 2.57 121,500 72,520 2.6
02/04/2014
2.60
 962,490 2.60 2.62 2.55 403,460 163,830 12.4
01/04/2014
2.60
 551,680 2.65 2.65 2.57 251,240 41,440 11.0
31/03/2014
2.65
 935,960 2.67 2.67 2.60 445,800 465,150 -1.1
28/03/2014
2.65
 1,812,210 2.60 2.72 2.60 432,640 950,000 -27.7
27/03/2014
2.62
 849,750 2.55 2.62 2.52 539,440 138,860 20.7
26/03/2014
2.57
 1,372,940 2.57 2.62 2.52 582,670 99,250 24.8
25/03/2014
2.57
 1,402,690 2.65 2.65 2.55 576,120 327,390 12.8
24/03/2014
2.65
 1,574,040 2.65 2.67 2.62 357,240 1,044,280 -36.4
21/03/2014
2.60
 4,092,890 2.57 2.65 2.57 1,416,240 3,818,100 -125.2
20/03/2014
2.60
 1,087,390 2.62 2.62 2.57 521,000 453,250 3.5
19/03/2014
2.62
 1,845,240 2.48 2.62 2.48 650,000 1,852,690 -60.9
18/03/2014
2.49
 997,020 2.47 2.50 2.45 68,000 753,050 -34.2
17/03/2014
2.45
 754,600 2.41 2.45 2.41 65,700 194,740 -6.3
14/03/2014
2.50
 528,450 2.55 2.55 2.50 204,880 349,730 -7.3
13/03/2014
2.55
 318,840 2.57 2.60 2.52 188,220 181,660 0.3
12/03/2014
2.57
 1,049,760 2.50 2.65 2.50 817,190 857,670 -2.1
11/03/2014
2.49
 579,600 2.44 2.50 2.43 636,630 632,460 0.2
10/03/2014
2.44
 247,070 2.44 2.45 2.42 109,290 72,470 1.8
07/03/2014
2.43
 200,000 2.47 2.47 2.43 178,960 149,970 1.4
06/03/2014
2.45
 429,330 2.43 2.46 2.42 162,170 276,660 -5.6
05/03/2014
2.42
 380,290 2.45 2.45 2.42 116,080 239,880 -6.0
04/03/2014
2.39
 475,820 2.37 2.42 2.37 93,620 346,550 -12.1
03/03/2014
2.42
 430,330 2.42 2.46 2.42 446,280 482,830 -1.8
28/02/2014
2.42
 1,159,820 2.47 2.47 2.42 398,680 717,700 -15.5
27/02/2014
2.47
 439,900 2.52 2.57 2.45 174,330 84,440 4.5
26/02/2014
2.55
 444,670 2.60 2.60 2.52 69,590 105,720 -1.8
25/02/2014
2.60
 1,308,480 2.43 2.60 2.43 365,580 287,720 3.9
24/02/2014
2.43
 450,940 2.37 2.44 2.37 153,100 136,200 0.8
21/02/2014
2.37
 317,840 2.37 2.40 2.30 284,480 247,910 1.7
20/02/2014
2.34
 580,100 2.41 2.41 2.32 480,360 294,000 8.8
19/02/2014
2.41
 293,100 2.44 2.45 2.41 44,300 93,830 -2.4
18/02/2014
2.42
 366,290 2.40 2.43 2.39 227,740 235,780 -0.4
17/02/2014
2.40
 464,120 2.42 2.42 2.39 202,600 199,980 0.1
14/02/2014
2.43
 290,910 2.46 2.46 2.41 294,420 177,820 5.7
13/02/2014
2.46
 395,480 2.44 2.47 2.44 395,330 199,780 9.6
12/02/2014
2.44
 559,150 2.39 2.46 2.38 494,300 282,440 10.3
11/02/2014
2.38
 811,110 2.40 2.49 2.38 491,860 350,670 6.8
10/02/2014
2.39
 405,900 2.39 2.41 2.36 312,940 185,100 6.1
07/02/2014
2.38
 780,700 2.45 2.45 2.37 393,140 440,410 -2.3
06/02/2014
2.42
 641,460 2.25 2.43 2.25 214,530 368,440 -7.0
27/01/2014
2.28
 694,630 2.30 2.32 2.25 117,100 249,010 -6.0
24/01/2014
2.32
 979,630 2.36 2.36 2.30 282,550 475,450 -8.9
23/01/2014
2.36
 829,490 2.40 2.44 2.36 101,180 426,360 -15.6
22/01/2014
2.52
 790,880 2.65 2.65 2.52 174,840 559,640 -19.6
21/01/2014
2.70
 703,410 2.62 2.70 2.49 587,780 359,900 12.2
20/01/2014
2.60
 1,169,800 2.57 2.70 2.55 561,500 470,980 4.9
17/01/2014
2.52
 1,331,750 2.40 2.52 2.39 815,940 410,680 20.0
16/01/2014
2.37
 640,840 2.32 2.37 2.31 378,200 119,710 12.1
15/01/2014
2.30
 510,520 2.25 2.31 2.25 124,450 175,620 -2.3
14/01/2014
2.25
 851,610 2.16 2.26 2.15 400,770 226,390 7.7
13/01/2014
2.16
 161,650 2.16 2.17 2.16 63,150 0 2.7
10/01/2014
2.15
 296,570 2.16 2.20 2.15 129,040 59,080 3.0
09/01/2014
2.16
 600,950 2.12 2.16 2.12 291,050 170,020 5.3
08/01/2014
2.12
 357,660 2.10 2.13 2.10 244,340 145,440 4.2
07/01/2014
2.11
 282,230 2.12 2.14 2.11 58,000 3,200 2.3
06/01/2014
2.11
 452,830 2.10 2.12 2.07 197,000 1,180 8.2
03/01/2014
2.08
 476,880 2.06 2.08 2.05 69,340 0 2.9
02/01/2014
2.05
 276,250 2.07 2.07 2.05 152,160 820 6.2
31/12/2013
2.05
 425,630 2.05 2.08 2.05 132,450 12,750 4.9
30/12/2013
2.05
 436,570 2.05 2.08 2.04 297,880 6,710 12.0
27/12/2013
2.05
 894,520 2.02 2.06 2.02 369,860 4,000 15.0
26/12/2013
2.02
 1,290,990 1.99 2.04 1.99 878,800 1,000 35.5
25/12/2013
1.99
 307,630 1.99 1.99 1.98 200,000 0 8.0
24/12/2013
1.99
 137,460 2.00 2.00 1.97 104,830 14,950 3.6
23/12/2013
1.99
 305,860 1.94 1.99 1.94 128,730 60,710 2.7
20/12/2013
1.94
 2,182,440 1.97 1.97 1.93 504,640 2,019,100 -58.9
19/12/2013
1.97
 212,920 1.96 1.97 1.95 151,550 132,160 0.8
18/12/2013
1.94
 196,470 1.93 1.95 1.93 111,390 116,660 -0.2
17/12/2013
1.94
 50,370 1.91 1.96 1.91 0 31,320 -1.2
16/12/2013
1.91
 566,450 1.90 2.00 1.90 224,000 457,000 -8.9
13/12/2013
1.90
 404,220 1.93 1.93 1.90 100,000 19,000 3.1
12/12/2013
1.93
 219,390 1.92 1.96 1.92 134,630 92,230 1.6
11/12/2013
1.94
 225,190 1.95 1.96 1.94 182,180 34,970 5.8
10/12/2013
1.96
 374,740 1.97 1.97 1.95 213,340 108,300 4.1
09/12/2013
1.96
 515,150 1.97 1.98 1.95 125,710 61,980 2.5
06/12/2013
1.99
 186,550 1.99 2.00 1.98 128,820 10,000 4.7
05/12/2013
1.99
 251,970 2.00 2.01 1.98 191,000 20,190 6.8
04/12/2013
2.01
 215,820 2.01 2.02 2.01 139,530 81,950 2.3
03/12/2013
2.02
 157,730 2.00 2.02 2.00 121,650 31,380 3.6
02/12/2013
2.01
 80,150 2.02 2.03 2.01 46,500 33,000 0.5
29/11/2013
2.01
 257,760 2.02 2.02 2.01 225,330 22,710 8.2
28/11/2013
2.01
 106,490 2.01 2.01 1.97 66,580 16,670 2.0
27/11/2013
2.01
 145,420 2.00 2.04 2.00 91,000 29,100 2.5
26/11/2013
2.02
 541,610 1.98 2.02 1.98 461,580 16,720 17.9
25/11/2013
1.98
 512,110 1.97 2.00 1.97 429,310 58,250 14.8
22/11/2013
1.97
 202,890 1.98 1.98 1.96 122,010 80,000 1.7
21/11/2013
1.97
 457,140 1.98 1.99 1.97 197,270 200,150 -0.1
20/11/2013
2.00
 705,190 1.98 2.00 1.97 603,070 452,400 6.0
19/11/2013
1.97
 252,450 1.98 1.99 1.97 204,640 121,460 3.3
18/11/2013
1.98
 260,890 1.98 1.99 1.96 135,420 40,000 3.8
15/11/2013
1.97
 324,770 1.99 1.99 1.94 221,500 0 8.7
14/11/2013
1.99
 296,420 1.90 1.99 1.89 174,420 3,020 6.6
13/11/2013
1.89
 353,190 1.90 1.90 1.88 241,080 57,800 6.9
12/11/2013
1.91
 529,400 1.92 1.93 1.90 307,270 190,660 4.5
11/11/2013
1.92
 142,520 1.91 1.92 1.90 79,890 5,540 2.8

Chính sách bảo mật | Điều khoản sử dụng |