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)
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
19/01/2012
0.67
 223,760 0.66 0.67 0.65 64,620 63,540 0.0
18/01/2012
0.65
 121,110 0.65 0.65 0.64 25,340 0 0.4
17/01/2012
0.65
 183,320 0.65 0.66 0.64 24,990 10,640 0.2
16/01/2012
0.65
 207,260 0.64 0.66 0.64 56,900 11,550 0.8
13/01/2012
0.64
 172,050 0.65 0.65 0.64 103,820 80,000 0.4
12/01/2012
0.63
 482,410 0.61 0.63 0.61 357,010 105,000 4.1
11/01/2012
0.60
 142,340 0.61 0.61 0.60 2,100 69,000 -1.0
10/01/2012
0.60
 210,520 0.61 0.62 0.60 0 176,600 -2.8
09/01/2012
0.60
 187,210 0.60 0.61 0.59 1,310 136,100 -2.1
06/01/2012
0.60
 474,620 0.62 0.62 0.60 5,800 384,490 -5.9
05/01/2012
0.62
 345,840 0.64 0.64 0.62 100 217,910 -3.5
04/01/2012
0.64
 27,520 0.65 0.66 0.64 10 5,000 -0.1
03/01/2012
0.66
 57,960 0.65 0.68 0.65 1,000 39,850 -0.7
30/12/2011
0.67
 333,380 0.67 0.67 0.66 132,020 157,840 -0.4
29/12/2011
0.66
 88,340 0.66 0.66 0.65 49,670 8,400 0.7
28/12/2011
0.66
 197,620 0.62 0.66 0.62 30,690 20,000 0.2
27/12/2011
0.63
 412,440 0.64 0.66 0.63 50,780 278,850 -3.7
26/12/2011
0.66
 271,770 0.67 0.67 0.66 150 174,860 -3.0
23/12/2011
0.69
 59,450 0.68 0.69 0.67 800 17,230 -0.3
22/12/2011
0.70
 584,400 0.74 0.74 0.70 81,000 467,330 -7.1
21/12/2011
0.73
 325,690 0.74 0.75 0.73 59,880 303,200 -4.7
20/12/2011
0.74
 96,530 0.76 0.76 0.74 50,000 31,610 0.4
19/12/2011
0.75
 147,150 0.77 0.77 0.75 43,650 81,150 -0.7
16/12/2011
0.77
 752,850 0.76 0.78 0.75 604,570 223,900 7.8
15/12/2011
0.75
 258,480 0.73 0.75 0.72 201,230 2,270 3.8
14/12/2011
0.74
 328,320 0.73 0.74 0.72 260,560 110,530 2.9
13/12/2011
0.73
 227,740 0.72 0.74 0.72 143,890 4,550 2.7
12/12/2011
0.74
 273,590 0.74 0.74 0.73 74,020 0 1.4
09/12/2011
0.74
 360,910 0.76 0.76 0.74 2,800 12,530 -0.2
08/12/2011
0.76
 439,830 0.79 0.80 0.76 650 128,830 -2.6
07/12/2011
0.79
 240,590 0.79 0.80 0.79 77,050 5,940 1.5
06/12/2011
0.79
 677,390 0.78 0.81 0.78 255,500 49,700 4.3
05/12/2011
0.78
 419,320 0.75 0.78 0.75 0 164,710 -3.3
02/12/2011
0.74
 368,510 0.73 0.74 0.73 11,200 147,890 -2.6
01/12/2011
0.73
 60,590 0.74 0.74 0.72 0 0 0
30/11/2011
0.73
 398,670 0.74 0.75 0.72 124,200 75,010 0.9
29/11/2011
0.76
 157,550 0.77 0.77 0.75 68,200 0 1.3
28/11/2011
0.77
 443,270 0.77 0.79 0.76 1,890 145,980 -2.9

Chính sách bảo mật | Điều khoản sử dụng |