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)
19/01/2012
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
11/10/2011
1.05
 148,300 1.06 1.06 1.05 126,150 24,470 2.8
10/10/2011
1.06
 318,000 1.06 1.06 1.05 118,050 0 3.2
07/10/2011
1.06
 209,570 1.06 1.06 1.05 115,000 65,160 1.4
06/10/2011
1.06
 572,170 1.05 1.07 1.05 136,000 459,440 -8.9
05/10/2011
1.06
 182,120 1.06 1.06 1.06 40,000 81,680 -1.1
04/10/2011
1.06
 450,790 1.05 1.06 1.05 11,000 272,120 -7.2
03/10/2011
1.05
 232,620 1.06 1.06 1.05 16,570 79,710 -1.7
30/09/2011
1.06
 262,770 1.05 1.07 1.05 74,720 43,000 0.9
29/09/2011
1.06
 229,640 1.07 1.07 1.06 66,570 60,000 0.2
28/09/2011
1.07
 245,930 1.06 1.08 1.06 100 157,760 -4.4
27/09/2011
1.06
 414,090 1.07 1.08 1.06 16,770 247,880 -6.4
26/09/2011
1.07
 518,040 1.09 1.09 1.06 57,390 384,610 -9.1
23/09/2011
1.09
 212,030 1.08 1.09 1.08 60,000 74,800 -0.4
22/09/2011
1.11
 250,190 1.08 1.11 1.07 96,650 224,050 -3.6
21/09/2011
1.08
 331,140 1.11 1.11 1.08 69,550 188,240 -3.3
20/09/2011
1.10
 357,540 1.12 1.12 1.10 114,590 108,440 0.2
19/09/2011
1.12
 315,610 1.08 1.12 1.08 76,930 530 2.2
16/09/2011
1.08
 956,270 1.10 1.10 1.08 166,630 833,090 -18.7
15/09/2011
1.10
 496,330 1.11 1.12 1.09 109,840 391,340 -8.0
14/09/2011
1.12
 552,160 1.16 1.16 1.12 148,630 145,390 0.1
13/09/2011
1.16
 429,130 1.16 1.18 1.15 120,900 158,290 -1.1
12/09/2011
1.16
 674,470 1.18 1.19 1.15 292,300 244,100 1.5
09/09/2011
1.18
 348,310 1.18 1.21 1.16 135,880 3,810 4.1
08/09/2011
1.18
 932,160 1.16 1.20 1.16 147,490 250,280 -3.1
07/09/2011
1.15
 473,180 1.15 1.15 1.14 128,630 167,610 -1.2
06/09/2011
1.13
 510,330 1.14 1.16 1.12 293,010 240,750 1.5
05/09/2011
1.14
 836,250 1.13 1.18 1.12 83,900 349,280 -7.8
01/09/2011
1.13
 398,520 1.12 1.13 1.12 83,990 151,500 -2.0
31/08/2011
1.12
 466,520 1.10 1.13 1.10 191,170 160,010 0.9

Chính sách bảo mật | Điều khoản sử dụng |