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)
20/06/2013
1.42
 933,550 1.43 1.44 1.42 313,610 770,920 -13.4
19/06/2013
1.44
 937,060 1.43 1.45 1.43 608,660 751,740 -4.3
18/06/2013
1.45
 904,440 1.44 1.45 1.43 554,870 762,400 -6.1
17/06/2013
1.45
 1,372,640 1.45 1.47 1.43 833,080 842,970 -0.3
14/06/2013
1.49
 708,000 1.50 1.52 1.49 211,120 483,590 -8.4
13/06/2013
1.50
 866,200 1.47 1.51 1.47 495,320 466,850 0.9
12/06/2013
1.47
 1,124,980 1.51 1.51 1.47 356,840 833,070 -14.6
11/06/2013
1.52
 778,670 1.53 1.54 1.52 492,640 619,300 -4.0
10/06/2013
1.54
 584,670 1.54 1.56 1.52 183,240 166,140 0.5
07/06/2013
1.54
 313,830 1.55 1.55 1.54 142,020 90,800 1.6
06/06/2013
1.55
 339,900 1.54 1.55 1.53 119,330 51,720 2.2
05/06/2013
1.54
 607,340 1.52 1.54 1.52 302,230 299,500 0.1
04/06/2013
1.52
 1,291,740 1.55 1.56 1.52 580,410 482,170 3.1
03/06/2013
1.56
 588,640 1.57 1.57 1.55 329,060 103,720 7.5
31/05/2013
1.59
 891,050 1.60 1.61 1.59 459,260 78,270 12.5
30/05/2013
1.59
 678,770 1.59 1.59 1.57 332,450 220,720 3.7
29/05/2013
1.59
 991,200 1.59 1.60 1.57 591,210 194,200 13.0
28/05/2013
1.58
 1,231,890 1.57 1.59 1.57 594,000 211,590 12.6
27/05/2013
1.56
 833,760 1.53 1.57 1.53 332,810 3,000 10.6
24/05/2013
1.52
 984,970 1.49 1.53 1.49 520,800 228,550 9.3
23/05/2013
1.50
 786,290 1.52 1.52 1.50 351,000 209,040 4.4
22/05/2013
1.52
 288,600 1.53 1.53 1.51 48,000 10,000 1.2
21/05/2013
1.52
 787,430 1.51 1.56 1.51 338,000 32,990 9.7
20/05/2013
1.51
 600,430 1.47 1.51 1.45 152,460 0 4.7
17/05/2013
1.45
 300,170 1.48 1.48 1.45 82,400 132,410 -1.5
16/05/2013
1.47
 405,230 1.47 1.49 1.47 56,570 68,700 -0.4
15/05/2013
1.47
 301,900 1.43 1.48 1.42 82,960 3,040 2.4
14/05/2013
1.41
 551,380 1.45 1.46 1.41 89,300 6,480 2.5
13/05/2013
1.46
 119,450 1.48 1.49 1.45 22,560 27,000 -0.1
10/05/2013
1.48
 425,020 1.45 1.50 1.45 161,710 23,000 4.2
09/05/2013
1.45
 637,510 1.40 1.47 1.40 178,520 40,800 4.1
08/05/2013
1.40
 294,510 1.39 1.40 1.38 185,470 0 5.4
07/05/2013
1.38
 315,900 1.41 1.41 1.37 87,140 65,930 0.6
06/05/2013
1.40
 285,310 1.38 1.40 1.38 5,000 1,380 0.1
03/05/2013
1.38
 405,820 1.37 1.39 1.36 301,570 48,240 7.2
02/05/2013
1.36
 496,670 1.32 1.37 1.32 258,320 14,180 6.8
26/04/2013
1.33
 344,050 1.32 1.34 1.32 272,670 10,070 7.2
25/04/2013
1.32
 206,690 1.29 1.32 1.29 173,700 22,080 4.1
24/04/2013
1.29
 475,150 1.26 1.32 1.26 320,220 220,510 2.7
23/04/2013
1.28
 345,580 1.26 1.28 1.26 222,460 259,420 -1.0
22/04/2013
1.26
 241,060 1.26 1.26 1.25 173,190 86,740 2.2
18/04/2013
1.26
 589,320 1.26 1.29 1.26 295,590 428,980 -3.5
17/04/2013
1.30
 410,720 1.30 1.31 1.29 289,460 202,150 2.3
16/04/2013
1.30
 576,320 1.27 1.31 1.25 229,480 289,330 -1.5
15/04/2013
1.29
 753,920 1.32 1.32 1.29 532,630 200,450 8.9
12/04/2013
1.32
 773,230 1.32 1.34 1.29 543,010 347,210 5.3
11/04/2013
1.32
 962,140 1.31 1.35 1.31 426,160 543,860 -3.2
10/04/2013
1.31
 925,260 1.38 1.40 1.31 448,350 412,780 1.2
09/04/2013
1.38
 476,440 1.38 1.41 1.37 105,190 56,570 1.4
08/04/2013
1.38
 420,570 1.41 1.42 1.38 120,520 56,290 1.8
05/04/2013
1.39
 479,420 1.35 1.41 1.35 1,911,291 1,773,061 3.9
04/04/2013
1.35
 1,217,830 1.34 1.39 1.34 479,190 210,140 7.6
03/04/2013
1.36
 827,910 1.37 1.40 1.36 167,570 269,150 -2.9
02/04/2013
1.38
 1,137,660 1.35 1.41 1.35 116,240 81,130 1.0
01/04/2013
1.34
 1,521,410 1.26 1.34 1.26 423,360 92,370 8.7
29/03/2013
1.26
 634,930 1.23 1.27 1.22 418,640 5,220 10.6
28/03/2013
1.24
 354,830 1.23 1.24 1.23 315,440 4,750 7.9
27/03/2013
1.23
 396,110 1.22 1.24 1.21 281,660 161,250 3.1
26/03/2013
1.24
 785,020 1.25 1.26 1.23 610,440 88,100 13.5
25/03/2013
1.23
 562,130 1.21 1.23 1.21 494,900 126,320 9.3
22/03/2013
1.20
 801,770 1.23 1.24 1.19 835,830 776,230 1.5
21/03/2013
1.23
 1,058,440 1.22 1.25 1.22 262,200 24,000 6.1
20/03/2013
1.22
 497,720 1.21 1.23 1.20 300,390 0 7.6
19/03/2013
1.21
 412,220 1.20 1.21 1.19 306,530 18,660 7.2
18/03/2013
1.20
 479,080 1.21 1.21 1.20 315,450 59,000 6.4
15/03/2013
1.22
 1,045,000 1.21 1.22 1.20 891,620 21,580 21.9
14/03/2013
1.21
 684,690 1.20 1.21 1.17 626,030 53,550 14.2
13/03/2013
1.19
 843,440 1.24 1.24 1.16 514,230 71,900 11.0
12/03/2013
1.23
 2,115,490 1.19 1.23 1.19 1,512,160 56,500 36.5
11/03/2013
1.19
 753,670 1.16 1.19 1.15 363,180 175,460 4.5
08/03/2013
1.15
 291,320 1.16 1.16 1.15 128,130 25,800 2.4
07/03/2013
1.14
 1,439,190 1.13 1.17 1.11 396,450 173,460 5.3
06/03/2013
1.10
 362,260 1.07 1.10 1.06 62,280 32,490 0.7
05/03/2013
1.05
 999,030 1.08 1.08 1.04 183,120 114,290 1.5
04/03/2013
1.08
 1,297,130 1.16 1.16 1.08 263,100 457,260 -4.4
01/03/2013
1.16
 735,390 1.17 1.19 1.16 215,310 259,840 -1.1
28/02/2013
1.17
 545,070 1.17 1.18 1.15 133,030 223,260 -2.2
27/02/2013
1.15
 1,290,490 1.16 1.17 1.11 322,330 129,200 4.5
26/02/2013
1.16
 1,295,340 1.22 1.22 1.16 362,980 45,750 7.8
25/02/2013
1.23
 806,200 1.23 1.23 1.19 243,730 9,670 5.9
22/02/2013
1.20
 1,422,600 1.21 1.24 1.17 412,980 23,720 9.6
21/02/2013
1.18
 2,332,340 1.27 1.30 1.18 454,820 8,200 11.3
20/02/2013
1.27
 1,224,050 1.26 1.27 1.24 530,040 166,160 9.5
19/02/2013
1.27
 1,309,920 1.27 1.27 1.26 701,290 26,030 17.7
18/02/2013
1.27
 1,322,060 1.27 1.28 1.25 624,480 495,800 3.4
08/02/2013
1.26
 752,510 1.28 1.28 1.26 247,180 146,740 2.6
07/02/2013
1.26
 2,242,560 1.27 1.28 1.25 753,980 479,300 7.2
06/02/2013
1.25
 1,449,490 1.22 1.25 1.21 597,450 21,600 14.7
05/02/2013
1.19
 843,750 1.16 1.21 1.16 194,880 8,980 4.6
04/02/2013
1.17
 1,102,750 1.19 1.20 1.17 279,720 677,730 -9.8
01/02/2013
1.19
 1,087,160 1.20 1.20 1.17 523,690 244,900 6.9
31/01/2013
1.20
 1,160,050 1.21 1.22 1.19 499,800 194,170 7.6
30/01/2013
1.22
 2,172,950 1.18 1.26 1.18 549,680 34,160 13.1
29/01/2013
1.18
 1,651,520 1.15 1.18 1.14 772,510 1,930 18.8
28/01/2013
1.15
 2,762,600 1.15 1.18 1.15 1,019,390 60,000 23.1
25/01/2013
1.15
 1,009,460 1.13 1.15 1.12 637,820 93,240 12.8
24/01/2013
1.12
 829,460 1.05 1.12 1.05 335,640 112,300 4.9
23/01/2013
1.05
 343,880 1.03 1.06 1.03 346,280 166,190 3.9
22/01/2013
1.05
 801,790 1.06 1.07 1.03 656,230 209,310 9.7
21/01/2013
1.07
 697,920 1.09 1.11 1.07 250,400 123,580 2.8

Chính sách bảo mật | Điều khoản sử dụng |