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)
14/09/2012
0.91
 78,540 0.90 0.91 0.89 32,720 0 0.7
13/09/2012
0.87
 192,220 0.82 0.87 0.82 145,520 60,720 1.7
12/09/2012
0.83
 174,200 0.83 0.84 0.82 58,290 25,500 0.6
11/09/2012
0.83
 125,630 0.84 0.85 0.83 62,160 0 1.2
10/09/2012
0.87
 344,750 0.90 0.90 0.87 88,780 298,290 -4.3
07/09/2012
0.91
 108,480 0.91 0.91 0.90 97,060 31,140 1.4
06/09/2012
0.91
 36,900 0.90 0.92 0.90 23,390 2,200 0.5
05/09/2012
0.92
 55,770 0.91 0.92 0.90 33,190 19,370 0.3
04/09/2012
0.93
 81,460 0.92 0.93 0.92 37,750 100 0.8
31/08/2012
0.92
 124,800 0.92 0.92 0.87 73,010 81,860 -0.2
30/08/2012
0.92
 92,980 0.92 0.92 0.89 74,980 3,300 1.6
29/08/2012
0.88
 34,000 0.87 0.88 0.87 3,370 0 0.1
28/08/2012
0.84
 113,780 0.82 0.85 0.82 117,030 94,290 0.4
27/08/2012
0.82
 363,490 0.84 0.84 0.82 50,000 85,460 -0.7
24/08/2012
0.87
 262,930 0.81 0.88 0.81 5,110 25,450 -0.4
23/08/2012
0.84
 416,590 0.85 0.89 0.84 40,000 8,100 0.6
22/08/2012
0.89
 236,680 0.89 0.91 0.88 89,220 39,180 1.0
21/08/2012
0.92
 528,250 0.97 0.97 0.92 1,020 100,820 -2.2
20/08/2012
0.97
 92,110 0.97 0.97 0.97 0 29,320 -0.7
17/08/2012
0.97
 111,290 0.96 0.97 0.96 3,400 64,500 -1.4
16/08/2012
0.96
 36,230 0.96 0.97 0.96 0 13,180 -0.3
15/08/2012
0.97
 74,550 0.97 0.97 0.97 10 13,180 -0.3
14/08/2012
0.97
 65,340 0.97 0.98 0.96 0 3,200 -0.1
13/08/2012
0.97
 31,610 0.96 0.97 0.96 0 820 -0.0
10/08/2012
0.97
 33,770 0.98 0.98 0.97 0 13,180 -0.0
09/08/2012
0.98
 63,950 0.97 0.98 0.97 27,650 28,680 -0.0
08/08/2012
0.97
 168,220 0.98 0.98 0.97 18,310 40,000 -0.5
07/08/2012
0.97
 38,190 0.97 0.98 0.97 13,540 16,650 -0.1
06/08/2012
0.97
 107,190 0.96 0.99 0.96 16,700 75,450 -1.3
03/08/2012
0.97
 9,490 0.97 0.97 0.97 3,000 1,200 0.0
02/08/2012
0.96
 11,870 0.96 0.98 0.96 0 1,200 -0.0
01/08/2012
0.97
 54,290 0.98 0.98 0.96 12,150 51,730 -0.9
31/07/2012
0.98
 133,480 0.99 0.99 0.98 50,480 46,730 0.1
30/07/2012
0.98
 98,300 0.95 0.98 0.95 17,550 51,100 -0.7
27/07/2012
0.98
 92,930 0.99 0.99 0.97 19,570 54,270 -0.8
26/07/2012
0.98
 225,560 0.98 0.99 0.98 500 175,250 -4.0
25/07/2012
0.98
 252,010 0.98 0.98 0.97 3,300 145,200 -3.3
24/07/2012
0.98
 266,470 0.98 0.99 0.97 0 12,390 -0.3
23/07/2012
0.98
 207,600 0.99 1.00 0.98 2,980 0 0.1
20/07/2012
0.98
 330,880 1.01 1.01 0.98 337,026 551,576 -5.0
19/07/2012
0.99
 338,040 0.98 1.00 0.98 33,870 214,680 -4.2
18/07/2012
0.98
 84,750 1.00 1.00 0.97 52,000 70,730 -0.4
17/07/2012
0.98
 701,590 0.97 0.99 0.97 151,001 790,261 -14.7
16/07/2012
0.98
 213,750 0.99 0.99 0.98 15,000 159,670 -3.4
13/07/2012
0.99
 269,300 0.98 1.00 0.97 30,860 188,290 -3.7
12/07/2012
0.97
 62,700 0.96 0.99 0.96 0 20 -0.0
11/07/2012
0.96
 127,600 0.94 0.98 0.94 1,600 90,000 -2.0
10/07/2012
0.96
 346,170 0.95 0.98 0.95 0 210,140 -4.8
09/07/2012
0.98
 268,460 0.98 1.00 0.97 800 155,290 -3.6
06/07/2012
0.98
 91,850 1.02 1.02 0.98 0 61,950 -1.4
05/07/2012
0.99
 59,950 0.99 1.00 0.99 0 36,150 -0.8
04/07/2012
1.00
 65,050 1.00 1.01 1.00 5,330 21,000 -0.4
03/07/2012
1.00
 476,550 1.01 1.01 0.99 51,360 67,660 -0.4
02/07/2012
1.01
 117,160 1.02 1.03 1.01 990 230 0.0
29/06/2012
1.02
 49,580 1.04 1.04 1.02 10,000 0 0.2
28/06/2012
1.02
 60,440 1.01 1.04 1.01 0 50,060 -1.2
27/06/2012
1.04
 109,420 1.01 1.04 1.01 70,710 10,000 1.5
26/06/2012
1.02
 126,200 1.01 1.02 1.01 91,000 71,680 0.5
25/06/2012
1.03
 131,080 1.03 1.04 1.02 66,090 6,290 1.4
22/06/2012
1.03
 79,400 1.02 1.03 1.02 38,720 0 0.9
21/06/2012
1.03
 78,090 1.01 1.04 1.01 18,290 33,170 -0.3
20/06/2012
1.03
 82,290 1.03 1.04 1.03 23,000 56,720 -0.8
19/06/2012
1.03
 195,360 1.04 1.06 1.03 659,644 649,434 0.2
18/06/2012
1.06
 145,550 1.04 1.07 1.04 792,250 711,000 2.0
15/06/2012
1.05
 845,890 1.02 1.05 1.01 766,720 224,760 13.3
14/06/2012
1.00
 308,650 1.02 1.02 1.00 200,000 273,410 -1.7
13/06/2012
1.01
 279,680 1.01 1.02 1.01 41,500 56,670 -0.4
12/06/2012
1.01
 185,410 1.01 1.02 1.01 48,100 87,530 -0.9
11/06/2012
1.02
 117,550 1.03 1.03 1.02 17,400 35,010 -0.4
08/06/2012
1.02
 153,760 1.05 1.05 1.01 0 8,570 -0.2
07/06/2012
1.02
 331,110 0.99 1.04 0.99 16,210 205,720 -4.5
06/06/2012
1.00
 336,910 1.00 1.00 0.98 39,620 48,150 -0.2
05/06/2012
0.98
 653,590 0.97 0.99 0.97 25,000 561,340 -12.3
04/06/2012
0.98
 582,860 0.98 1.01 0.98 60,600 361,620 -7.0
01/06/2012
1.02
 317,420 1.02 1.02 1.01 113,500 146,260 -0.8
31/05/2012
1.02
 394,430 1.02 1.02 1.01 22,490 31,010 -0.2
30/05/2012
1.02
 139,860 1.02 1.06 1.02 4,400 52,810 -1.2
29/05/2012
1.04
 239,680 1.05 1.05 1.02 85,000 75,110 0.3
28/05/2012
1.05
 95,030 1.06 1.09 1.04 58,250 37,700 0.5
25/05/2012
1.06
 408,890 1.07 1.07 1.04 126,960 266,560 -3.5
24/05/2012
1.02
 601,740 1.02 1.04 1.01 71,080 452,020 -9.1
23/05/2012
1.04
 535,500 1.06 1.06 1.04 154,160 183,180 -0.7
22/05/2012
1.05
 196,600 1.05 1.06 1.04 162,830 33,580 3.2
21/05/2012
1.05
 407,080 1.02 1.06 1.02 170,070 246,140 -1.9
18/05/2012
1.02
 888,210 1.05 1.05 1.00 316,070 402,210 -2.0
17/05/2012
1.04
 549,650 1.02 1.06 1.02 260,200 152,080 2.7
16/05/2012
1.04
 822,540 1.07 1.07 1.04 171,150 490,240 -7.9
15/05/2012
1.06
 1,008,300 1.09 1.10 1.06 110,900 386,040 -6.9
14/05/2012
1.09
 771,150 1.15 1.15 1.09 53,880 202,150 -3.8
11/05/2012
1.15
 1,034,400 1.15 1.17 1.15 654,450 98,560 15.1
10/05/2012
1.15
 630,680 1.14 1.17 1.14 193,210 164,400 0.8
09/05/2012
1.14
 660,830 1.15 1.16 1.12 212,850 152,190 1.6
08/05/2012
1.15
 1,415,140 1.11 1.17 1.11 480,050 89,360 10.4
07/05/2012
1.11
 892,230 1.10 1.12 1.09 373,240 46,910 8.6
04/05/2012
1.10
 394,020 1.06 1.10 1.06 201,830 1,000 5.1
03/05/2012
1.06
 506,800 1.07 1.07 1.05 135,610 77,340 1.5
02/05/2012
1.07
 630,860 1.10 1.10 1.06 313,950 17,100 7.6
27/04/2012
1.10
 446,260 1.10 1.10 1.09 185,220 0 4.8
26/04/2012
1.09
 743,100 1.12 1.12 1.09 414,180 16,330 10.3
25/04/2012
1.12
 590,810 1.10 1.12 1.09 147,070 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |