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)
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
18/12/2012
1.04
 407,340 1.07 1.07 1.04 265,310 60,940 4.1
17/12/2012
1.06
 383,410 1.02 1.06 1.02 106,980 7,300 2.0
14/12/2012
1.02
 163,580 1.05 1.05 1.02 19,650 450 0.4
13/12/2012
1.04
 210,390 1.05 1.05 1.03 19,490 450 0.4
12/12/2012
1.05
 304,230 1.04 1.06 1.02 82,630 200 1.6
11/12/2012
1.05
 268,330 1.02 1.05 1.01 243,300 200 4.8
10/12/2012
1.02
 59,470 1.02 1.02 1.01 44,210 9,050 0.7
07/12/2012
1.01
 206,510 1.03 1.03 1.01 154,730 51,090 2.0
06/12/2012
1.02
 265,720 1.04 1.04 1.02 161,160 7,900 3.0
05/12/2012
1.01
 160,320 1.03 1.03 1.01 75,760 19,030 1.1
04/12/2012
1.01
 305,470 1.00 1.03 1.00 201,480 170,800 0.6
03/12/2012
1.00
 307,160 0.99 1.00 0.97 304,690 200,300 2.0
30/11/2012
0.97
 250,040 1.03 1.03 0.97 108,000 139,770 -0.5
29/11/2012
0.99
 132,600 1.01 1.01 0.98 102,360 45,400 1.1
28/11/2012
0.97
 26,680 0.97 0.98 0.96 247,030 251,980 -0.1
27/11/2012
0.97
 102,900 1.00 1.00 0.97 87,000 11,730 1.4
26/11/2012
0.96
 19,770 0.96 0.97 0.96 3,600 4,900 -0.0
23/11/2012
0.96
 27,400 1.00 1.00 0.96 0 12,540 -0.2
22/11/2012
0.99
 15,210 0.99 0.99 0.99 7,530 200 0.1
21/11/2012
0.96
 70,670 1.00 1.01 0.96 122,160 162,570 -0.7
20/11/2012
0.99
 123,340 1.01 1.01 0.99 105,290 17,290 1.7
19/11/2012
0.99
 7,690 0.96 0.99 0.96 5,320 1,260 0.1
16/11/2012
0.99
 80,880 0.96 1.00 0.96 65,110 40,400 0.5
15/11/2012
1.00
 94,800 0.98 1.03 0.98 80,200 300 1.5
14/11/2012
0.98
 101,770 0.95 0.99 0.95 75,180 480 1.4
13/11/2012
0.95
 26,810 0.96 0.97 0.95 80 12,400 -0.2
12/11/2012
0.97
 11,980 0.97 0.98 0.97 0 1,890 -0.0
09/11/2012
0.98
 35,940 0.99 0.99 0.95 25,000 23,000 0.0
08/11/2012
0.99
 149,910 0.95 0.99 0.95 136,070 4,700 2.4

Chính sách bảo mật | Điều khoản sử dụng |