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)
28/08/2012
0.77
 113,780 0.75 0.77 0.75 117,030 94,290 0.4
27/08/2012
0.75
 363,490 0.76 0.76 0.75 50,000 85,460 -0.7
24/08/2012
0.79
 262,930 0.73 0.80 0.73 5,110 25,450 -0.4
23/08/2012
0.77
 416,590 0.77 0.81 0.77 40,000 8,100 0.6
22/08/2012
0.81
 236,680 0.81 0.83 0.80 89,220 39,180 1.0
21/08/2012
0.84
 528,250 0.88 0.88 0.84 1,020 100,820 -2.2
20/08/2012
0.88
 92,110 0.88 0.88 0.88 0 29,320 -0.7
17/08/2012
0.88
 111,290 0.87 0.88 0.87 3,400 64,500 -1.4
16/08/2012
0.88
 36,230 0.88 0.88 0.88 0 13,180 -0.3
15/08/2012
0.88
 74,550 0.88 0.88 0.88 10 13,180 -0.3
14/08/2012
0.88
 65,340 0.88 0.89 0.88 0 3,200 -0.1
13/08/2012
0.88
 31,610 0.88 0.88 0.88 0 820 -0.0
10/08/2012
0.88
 33,770 0.89 0.89 0.88 0 13,180 -0.0
09/08/2012
0.89
 63,950 0.88 0.89 0.88 27,650 28,680 -0.0
08/08/2012
0.88
 168,220 0.89 0.89 0.88 18,310 40,000 -0.5
07/08/2012
0.88
 38,190 0.88 0.89 0.88 13,540 16,650 -0.1
06/08/2012
0.88
 107,190 0.88 0.90 0.88 16,700 75,450 -1.3
03/08/2012
0.88
 9,490 0.88 0.88 0.88 3,000 1,200 0.0
02/08/2012
0.88
 11,870 0.87 0.89 0.87 0 1,200 -0.0
01/08/2012
0.88
 54,290 0.89 0.89 0.87 12,150 51,730 -0.9
31/07/2012
0.89
 133,480 0.90 0.90 0.89 50,480 46,730 0.1
30/07/2012
0.89
 98,300 0.86 0.89 0.86 17,550 51,100 -0.7
27/07/2012
0.89
 92,930 0.90 0.90 0.88 19,570 54,270 -0.8
26/07/2012
0.89
 225,560 0.89 0.90 0.89 500 175,250 -4.0
25/07/2012
0.89
 252,010 0.89 0.89 0.88 3,300 145,200 -3.3
24/07/2012
0.89
 266,470 0.89 0.90 0.88 0 12,390 -0.3
23/07/2012
0.89
 207,600 0.90 0.91 0.89 2,980 0 0.1
20/07/2012
0.89
 330,880 0.91 0.92 0.89 337,026 551,576 -5.0
19/07/2012
0.90
 338,040 0.89 0.91 0.89 33,870 214,680 -4.2
18/07/2012
0.89
 84,750 0.91 0.91 0.88 52,000 70,730 -0.4
17/07/2012
0.89
 701,590 0.88 0.90 0.88 151,001 790,261 -14.7
16/07/2012
0.89
 213,750 0.90 0.90 0.89 15,000 159,670 -3.4
13/07/2012
0.90
 269,300 0.89 0.91 0.88 30,860 188,290 -3.7
12/07/2012
0.88
 62,700 0.87 0.90 0.87 0 20 -0.0
11/07/2012
0.87
 127,600 0.85 0.89 0.85 1,600 90,000 -2.0
10/07/2012
0.87
 346,170 0.87 0.89 0.87 0 210,140 -4.8
09/07/2012
0.89
 268,460 0.89 0.91 0.88 800 155,290 -3.6
06/07/2012
0.89
 91,850 0.93 0.93 0.89 0 61,950 -1.4
05/07/2012
0.90
 59,950 0.90 0.91 0.90 0 36,150 -0.8
04/07/2012
0.91
 65,050 0.91 0.92 0.91 5,330 21,000 -0.4
03/07/2012
0.91
 476,550 0.92 0.92 0.90 51,360 67,660 -0.4
02/07/2012
0.92
 117,160 0.93 0.93 0.92 990 230 0.0
29/06/2012
0.93
 49,580 0.94 0.94 0.93 10,000 0 0.2
28/06/2012
0.93
 60,440 0.92 0.94 0.92 0 50,060 -1.2
27/06/2012
0.94
 109,420 0.92 0.94 0.92 70,710 10,000 1.5
26/06/2012
0.93
 126,200 0.92 0.93 0.92 91,000 71,680 0.5
25/06/2012
0.94
 131,080 0.94 0.94 0.93 66,090 6,290 1.4
22/06/2012
0.94
 79,400 0.93 0.94 0.93 38,720 0 0.9
21/06/2012
0.94
 78,090 0.92 0.94 0.92 18,290 33,170 -0.3
20/06/2012
0.94
 82,290 0.93 0.94 0.93 23,000 56,720 -0.8
19/06/2012
0.94
 195,360 0.94 0.96 0.94 659,644 649,434 0.2
18/06/2012
0.96
 145,550 0.95 0.98 0.95 792,250 711,000 2.0
15/06/2012
0.95
 845,890 0.93 0.95 0.92 766,720 224,760 13.3
14/06/2012
0.91
 308,650 0.93 0.93 0.91 200,000 273,410 -1.7
13/06/2012
0.91
 279,680 0.92 0.93 0.91 41,500 56,670 -0.4
12/06/2012
0.92
 185,410 0.92 0.93 0.92 48,100 87,530 -0.9
11/06/2012
0.93
 117,550 0.94 0.94 0.93 17,400 35,010 -0.4
08/06/2012
0.93
 153,760 0.95 0.95 0.92 0 8,570 -0.2
07/06/2012
0.93
 331,110 0.90 0.94 0.90 16,210 205,720 -4.5
06/06/2012
0.91
 336,910 0.91 0.91 0.89 39,620 48,150 -0.2
05/06/2012
0.89
 653,590 0.88 0.90 0.88 25,000 561,340 -12.3
04/06/2012
0.89
 582,860 0.89 0.92 0.89 60,600 361,620 -7.0
01/06/2012
0.93
 317,420 0.93 0.93 0.92 113,500 146,260 -0.8
31/05/2012
0.93
 394,430 0.93 0.93 0.92 22,490 31,010 -0.2
30/05/2012
0.93
 139,860 0.93 0.96 0.93 4,400 52,810 -1.2
29/05/2012
0.94
 239,680 0.96 0.96 0.93 85,000 75,110 0.3
28/05/2012
0.95
 95,030 0.96 0.99 0.95 58,250 37,700 0.5
25/05/2012
0.96
 408,890 0.97 0.97 0.94 126,960 266,560 -3.5
24/05/2012
0.93
 601,740 0.93 0.94 0.92 71,080 452,020 -9.1
23/05/2012
0.95
 535,500 0.96 0.96 0.94 154,160 183,180 -0.7
22/05/2012
0.95
 196,600 0.95 0.96 0.94 162,830 33,580 3.2
21/05/2012
0.95
 407,080 0.93 0.96 0.93 170,070 246,140 -1.9
18/05/2012
0.93
 888,210 0.95 0.95 0.91 316,070 402,210 -2.0
17/05/2012
0.94
 549,650 0.93 0.97 0.93 260,200 152,080 2.7
16/05/2012
0.95
 822,540 0.98 0.98 0.95 171,150 490,240 -7.9
15/05/2012
0.96
 1,008,300 0.99 1.00 0.96 110,900 386,040 -6.9
14/05/2012
0.99
 771,150 1.05 1.05 0.99 53,880 202,150 -3.8
11/05/2012
1.05
 1,034,400 1.04 1.06 1.04 654,450 98,560 15.1
10/05/2012
1.04
 630,680 1.03 1.06 1.03 193,210 164,400 0.8
09/05/2012
1.04
 660,830 1.05 1.06 1.02 212,850 152,190 1.6
08/05/2012
1.04
 1,415,140 1.01 1.06 1.01 480,050 89,360 10.4
07/05/2012
1.01
 892,230 1.00 1.02 0.99 373,240 46,910 8.6
04/05/2012
1.00
 394,020 0.97 1.00 0.97 201,830 1,000 5.1
03/05/2012
0.97
 506,800 0.97 0.98 0.95 135,610 77,340 1.5
02/05/2012
0.97
 630,860 1.00 1.00 0.97 313,950 17,100 7.6
27/04/2012
1.00
 446,260 1.00 1.00 0.99 185,220 0 4.8
26/04/2012
0.99
 743,100 1.01 1.01 0.99 414,180 16,330 10.3
25/04/2012
1.01
 590,810 1.00 1.02 0.99 147,070 0 3.9
24/04/2012
0.98
 631,540 0.96 0.98 0.95 164,510 315,960 -3.8
23/04/2012
0.96
 490,140 0.96 0.99 0.96 42,490 120,120 -1.9
20/04/2012
0.96
 548,020 0.96 0.99 0.95 187,580 99,010 2.2
19/04/2012
0.96
 1,440,650 0.97 1.00 0.96 532,590 291,490 6.0
18/04/2012
0.99
 2,177,160 1.02 1.03 0.98 458,570 253,430 5.4
17/04/2012
1.03
 1,531,390 1.03 1.05 1.01 488,600 150,500 9.0
16/04/2012
1.04
 661,150 0.99 1.04 0.99 79,480 82,700 -0.0
13/04/2012
0.99
 1,362,440 1.01 1.01 0.99 276,160 382,130 -2.7
12/04/2012
1.00
 2,040,120 1.00 1.00 0.98 292,200 502,950 -5.5
11/04/2012
0.95
 2,889,250 0.93 0.95 0.92 441,680 362,810 1.8
10/04/2012
0.91
 841,980 0.89 0.93 0.89 307,130 66,560 5.7
09/04/2012
0.89
 644,600 0.91 0.92 0.89 56,650 197,500 -3.2

Chính sách bảo mật | Điều khoản sử dụng |