CTCP Tập đoàn Hòa Phát (hpg)

26.40
-0.30
(-1.12%)
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
(2026-02-23) 		-0.70 -2.55% 1,092,583,800 131,856,000 3,818.2
25.35
29.40
26.70
2 tháng
(2026-01-19) 		-0.90 -3.25% 1,861,331,300 178,703,300 5,125.1
25.35
29.40
26.70
3 tháng
(2025-12-19) 		0.10 0.37% 2,690,287,400 202,541,200 5,760.1
25.35
29.40
26.70
6 tháng
(2025-09-22) 		-1.60 -5.63% 4,991,197,700 261,328,500 7,335.4
25.35
29.60
26.70
12 tháng
(2025-03-24) 		4.18 18.45% 11,163,694,900 69,725,807 2,512.9
17.75
30.35
26.70
24 tháng
(2024-03-29) 		3.88 16.95% 16,156,832,600 -153,355,006 -3,315.0
17.75
30.35
26.70
36 tháng
(2023-04-04) 		10.82 67.66% 22,108,704,600 -97,430,139 -2,257.3
15.49
30.35
26.70
60 tháng
(2021-04-14) 		4.46 19.96% 34,875,074,700 -336,738,423 -19,324.1
9.17
33.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
0.77
 308,620 0.77 0.78 0.77 20,100 35,620 -0.3
24/11/2011
0.78
 758,200 0.76 0.79 0.76 284,740 30,500 5.2
23/11/2011
0.76
 673,170 0.74 0.76 0.74 455,760 3,700 8.8
22/11/2011
0.73
 301,650 0.71 0.73 0.71 62,980 0 1.2
21/11/2011
0.72
 267,910 0.73 0.73 0.72 150,000 56,760 1.7
18/11/2011
0.73
 257,200 0.75 0.75 0.72 50,880 30,280 0.4
17/11/2011
0.75
 319,240 0.77 0.77 0.75 165,960 133,610 0.6
16/11/2011
0.76
 705,360 0.74 0.76 0.73 191,760 251,170 -1.1
15/11/2011
0.73
 609,680 0.77 0.78 0.73 92,700 195,800 -2.0
14/11/2011
0.77
 389,520 0.79 0.79 0.76 115,280 153,740 -0.8
11/11/2011
0.79
 94,800 0.83 0.83 0.79 18,000 119,360 -2.1
10/11/2011
0.82
 448,330 0.83 0.84 0.82 75,280 12,500 1.3
09/11/2011
0.86
 148,890 0.88 0.88 0.85 28,100 27,670 0.0
08/11/2011
0.87
 783,310 0.87 0.87 0.86 41,500 53,120 -0.3
07/11/2011
0.90
 412,980 0.93 0.93 0.90 86,860 71,060 0.4
04/11/2011
0.94
 81,710 0.95 0.97 0.94 300 24,000 -0.6
03/11/2011
0.96
 325,530 0.97 0.97 0.94 51,600 94,000 -1.0
02/11/2011
0.97
 451,860 1.00 1.00 0.96 40,100 310,670 -6.9
01/11/2011
1.01
 199,600 1.03 1.03 1.00 5,000 50,000 -1.2
31/10/2011
1.03
 100,100 1.07 1.07 1.03 12,080 1,370 0.3
28/10/2011
1.05
 395,430 1.03 1.05 1.02 45,000 1,000 1.2
27/10/2011
1.02
 53,360 1.04 1.04 1.02 17,060 3,500 0.4
26/10/2011
1.03
 153,420 1.01 1.03 1.01 104,640 7,660 2.6
25/10/2011
1.01
 194,200 1.00 1.02 1.00 80,210 122,490 -1.1
24/10/2011
1.01
 64,290 1.03 1.03 1.01 45,460 45,460 0.0
21/10/2011
1.02
 160,190 1.02 1.03 1.02 171,220 272,200 -2.7
20/10/2011
1.02
 175,790 1.02 1.03 1.02 10,000 50,500 -1.1
19/10/2011
1.02
 267,060 1.03 1.04 1.02 25,000 191,490 -4.4
18/10/2011
1.03
 232,150 1.03 1.03 1.03 190,800 151,500 1.0
17/10/2011
1.03
 215,580 1.05 1.05 1.03 117,980 151,500 -0.9
14/10/2011
1.05
 116,320 1.05 1.05 1.04 109,720 119,440 -0.3
13/10/2011
1.04
 509,180 1.04 1.05 1.03 70,590 2,500 1.8
12/10/2011
1.04
 305,020 1.05 1.05 1.04 130,000 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |