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)
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
24/04/2012
1.08
 631,540 1.06 1.08 1.05 164,510 315,960 -3.8
23/04/2012
1.06
 490,140 1.06 1.09 1.05 42,490 120,120 -1.9
20/04/2012
1.06
 548,020 1.06 1.09 1.05 187,580 99,010 2.2
19/04/2012
1.06
 1,440,650 1.07 1.10 1.06 532,590 291,490 6.0
18/04/2012
1.09
 2,177,160 1.12 1.14 1.08 458,570 253,430 5.4
17/04/2012
1.13
 1,531,390 1.14 1.15 1.11 488,600 150,500 9.0
16/04/2012
1.15
 661,150 1.09 1.15 1.09 79,480 82,700 -0.0
13/04/2012
1.09
 1,362,440 1.11 1.12 1.09 276,160 382,130 -2.7
12/04/2012
1.10
 2,040,120 1.10 1.10 1.08 292,200 502,950 -5.5
11/04/2012
1.05
 2,889,250 1.02 1.05 1.01 441,680 362,810 1.8
10/04/2012
1.00
 841,980 0.98 1.02 0.98 307,130 66,560 5.7
09/04/2012
0.98
 644,600 1.00 1.01 0.98 56,650 197,500 -3.2
06/04/2012
0.98
 338,470 1.01 1.01 0.98 7,810 25,500 -0.4
05/04/2012
1.00
 682,420 0.97 1.02 0.97 102,600 107,800 -0.2
04/04/2012
0.98
 383,960 1.00 1.00 0.97 290,910 73,010 5.0
03/04/2012
0.99
 359,930 0.99 0.99 0.98 222,120 11,790 4.9
30/03/2012
0.98
 685,020 0.98 0.99 0.97 331,690 4,190 7.6
29/03/2012
0.97
 438,730 0.96 0.98 0.96 482,300 217,110 6.1
28/03/2012
0.97
 282,250 0.96 0.97 0.96 141,390 31,850 2.5
27/03/2012
0.97
 964,010 0.97 0.98 0.97 478,970 85,030 9.1
26/03/2012
0.98
 412,710 0.99 0.99 0.98 122,500 1,830 2.8
23/03/2012
0.98
 486,730 0.98 0.99 0.98 96,970 132,540 -0.8
22/03/2012
0.98
 495,980 0.98 1.00 0.98 337,850 467,160 -3.0
21/03/2012
0.99
 1,049,380 1.00 1.01 0.98 463,600 578,120 -2.7
20/03/2012
0.97
 602,110 0.97 0.97 0.95 242,010 315,220 -1.7
19/03/2012
0.95
 871,300 0.94 0.97 0.92 281,300 412,530 -2.9
16/03/2012
0.94
 1,494,450 1.02 1.02 0.94 666,910 1,082,790 -9.3
15/03/2012
0.98
 1,114,900 0.94 0.98 0.91 742,270 1,103,610 -8.2
14/03/2012
0.94
 645,070 0.94 0.96 0.91 1,033,270 860,090 3.9
13/03/2012
0.94
 396,370 0.94 0.95 0.92 629,860 661,410 -0.7
12/03/2012
0.93
 551,660 0.98 0.98 0.93 749,500 539,710 4.7
09/03/2012
0.98
 1,305,980 0.98 0.98 0.93 806,190 663,530 3.3
08/03/2012
0.98
 1,247,170 1.00 1.02 0.98 415,690 665,360 -5.7
07/03/2012
1.03
 1,115,590 1.04 1.04 0.99 544,130 231,230 7.6
06/03/2012
1.02
 1,259,710 1.09 1.09 1.01 820,630 74,720 18.3
05/03/2012
1.05
 933,110 1.03 1.05 1.03 326,800 233,500 2.2
02/03/2012
1.01
 838,520 1.00 1.02 0.99 99,300 21,700 1.8
01/03/2012
0.98
 622,020 0.98 0.98 0.96 473,520 207,280 6.1
29/02/2012
0.98
 945,510 0.93 0.98 0.93 493,700 182,240 6.9
28/02/2012
0.95
 1,240,880 0.97 1.00 0.95 578,270 248,900 7.6
27/02/2012
1.00
 918,290 0.96 1.00 0.95 338,610 730 7.8
24/02/2012
0.95
 1,161,820 0.92 0.95 0.91 468,970 0 10.5
23/02/2012
0.91
 1,037,800 0.87 0.91 0.87 535,630 5,000 11.3
22/02/2012
0.87
 619,880 0.85 0.87 0.83 75,050 6,000 1.4
21/02/2012
0.83
 430,160 0.87 0.87 0.83 37,920 67,900 -0.6
20/02/2012
0.84
 476,570 0.84 0.84 0.81 19,600 0 0.4
17/02/2012
0.81
 146,360 0.82 0.82 0.80 73,240 6,390 1.3
16/02/2012
0.80
 277,570 0.81 0.81 0.79 55,130 11,500 0.8
15/02/2012
0.80
 251,370 0.83 0.83 0.79 118,890 7,190 2.1
14/02/2012
0.81
 357,950 0.78 0.82 0.78 102,890 12,500 1.7
13/02/2012
0.80
 484,800 0.82 0.83 0.80 165,730 0 3.1
10/02/2012
0.84
 450,870 0.87 0.87 0.84 237,600 1,000 4.7
09/02/2012
0.88
 549,920 0.85 0.89 0.84 339,930 800 6.9
08/02/2012
0.85
 584,090 0.83 0.85 0.83 239,280 0 4.7
07/02/2012
0.81
 563,860 0.82 0.83 0.81 218,890 31,000 3.6
06/02/2012
0.82
 493,020 0.79 0.82 0.77 152,660 17,330 2.5
03/02/2012
0.79
 1,220,550 0.82 0.82 0.79 669,510 1,000 12.9
02/02/2012
0.78
 415,290 0.76 0.78 0.76 129,790 190,140 -1.1
01/02/2012
0.75
 849,280 0.73 0.75 0.71 451,960 100,000 6.1
31/01/2012
0.72
 575,390 0.72 0.75 0.72 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.71
 255,400 0.71 0.71 0.70 168,450 116,000 0.9
20/01/2012
0.68
 364,300 0.68 0.69 0.67 189,170 1,400 3.3

Chính sách bảo mật | Điều khoản sử dụng |