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)
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
05/02/2013
1.31
 843,750 1.28 1.33 1.27 194,880 8,980 4.6
04/02/2013
1.29
 1,102,750 1.31 1.32 1.29 279,720 677,730 -9.8
01/02/2013
1.31
 1,087,160 1.32 1.32 1.29 523,690 244,900 6.9
31/01/2013
1.32
 1,160,050 1.33 1.35 1.31 499,800 194,170 7.6
30/01/2013
1.35
 2,172,950 1.30 1.39 1.30 549,680 34,160 13.1
29/01/2013
1.30
 1,651,520 1.27 1.30 1.25 772,510 1,930 18.8
28/01/2013
1.27
 2,762,600 1.27 1.30 1.27 1,019,390 60,000 23.1
25/01/2013
1.26
 1,009,460 1.24 1.27 1.23 637,820 93,240 12.8
24/01/2013
1.23
 829,460 1.15 1.23 1.15 335,640 112,300 4.9
23/01/2013
1.15
 343,880 1.14 1.16 1.14 346,280 166,190 3.9
22/01/2013
1.16
 801,790 1.17 1.18 1.13 656,230 209,310 9.7
21/01/2013
1.18
 697,920 1.20 1.22 1.18 250,400 123,580 2.8
18/01/2013
1.22
 344,660 1.22 1.22 1.19 165,940 25,000 3.2
17/01/2013
1.22
 837,430 1.25 1.26 1.22 434,320 241,930 4.4
16/01/2013
1.26
 2,347,480 1.24 1.30 1.22 440,980 764,800 -7.8
15/01/2013
1.24
 989,300 1.23 1.24 1.22 370,650 457,730 -2.0
14/01/2013
1.24
 396,190 1.23 1.26 1.23 219,290 17,840 4.7
11/01/2013
1.27
 849,600 1.28 1.29 1.26 537,650 133,050 9.6
10/01/2013
1.28
 962,800 1.23 1.28 1.22 547,410 59,850 11.6
09/01/2013
1.27
 1,877,280 1.23 1.28 1.23 961,590 796,140 4.2
08/01/2013
1.28
 1,480,180 1.28 1.29 1.26 869,720 255,470 14.9
07/01/2013
1.23
 926,020 1.13 1.23 1.13 564,620 286,710 6.5
04/01/2013
1.17
 569,620 1.14 1.19 1.13 366,220 168,510 4.3
03/01/2013
1.13
 720,080 1.12 1.13 1.11 573,230 138,430 9.2
02/01/2013
1.12
 541,540 1.12 1.13 1.11 206,840 147,820 1.2
28/12/2012
1.12
 236,950 1.11 1.12 1.10 266,354 115,664 3.1
27/12/2012
1.11
 178,280 1.12 1.12 1.10 120,680 57,700 1.3
26/12/2012
1.10
 323,770 1.07 1.11 1.07 64,170 140,500 -1.5
25/12/2012
1.12
 507,730 1.13 1.13 1.09 450,130 30,000 8.8
24/12/2012
1.09
 209,100 1.06 1.10 1.05 151,290 40,760 2.3
21/12/2012
1.10
 866,270 1.06 1.10 1.03 804,540 26,690 15.8
20/12/2012
1.06
 465,600 1.07 1.07 1.04 338,690 45,080 5.8
19/12/2012
1.07
 589,250 1.06 1.08 1.05 196,980 0 4.0

Chính sách bảo mật | Điều khoản sử dụng |