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)
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
30/08/2011
1.12
 430,170 1.13 1.13 1.11 141,850 172,990 -0.9
29/08/2011
1.12
 459,310 1.10 1.12 1.08 58,550 46,050 0.4
26/08/2011
1.08
 388,260 1.08 1.09 1.08 160,000 211,090 -1.4
25/08/2011
1.08
 239,280 1.10 1.10 1.08 132,000 184,000 -1.5
24/08/2011
1.08
 479,150 1.12 1.12 1.08 220,290 344,330 -3.5
23/08/2011
1.11
 241,360 1.11 1.12 1.10 127,130 124,200 0.1
22/08/2011
1.12
 334,740 1.08 1.12 1.08 100,000 156,290 -1.6
19/08/2011
1.08
 148,250 1.10 1.10 1.08 52,520 79,140 -0.7
18/08/2011
1.12
 211,380 1.10 1.12 1.10 138,030 1,400 3.9
17/08/2011
1.08
 151,760 1.05 1.08 1.05 55,020 62,070 -0.2
16/08/2011
1.04
 103,010 1.04 1.06 1.04 21,060 60,300 -1.1
15/08/2011
1.04
 40,000 1.03 1.04 1.03 0 12,210 -0.3
12/08/2011
1.03
 148,290 1.06 1.06 1.03 20,000 100,650 -2.2
11/08/2011
1.04
 116,210 1.04 1.04 1.03 41,200 54,690 -0.4
10/08/2011
1.05
 182,580 1.06 1.09 1.05 30,200 142,250 -3.1
09/08/2011
1.06
 218,700 1.06 1.09 1.06 28,180 80,320 -1.5
08/08/2011
1.10
 221,440 1.10 1.14 1.10 51,160 164,790 -3.3
05/08/2011
1.14
 171,480 1.14 1.14 1.13 92,150 6,370 2.5
04/08/2011
1.13
 211,860 1.14 1.15 1.12 50,400 55,090 -0.1
03/08/2011
1.12
 214,640 1.12 1.14 1.11 101,080 5,630 2.8
02/08/2011
1.14
 157,470 1.14 1.15 1.13 100,160 0 2.9
01/08/2011
1.15
 58,620 1.16 1.16 1.15 72,640 34,140 1.1
29/07/2011
1.17
 195,130 1.14 1.17 1.13 141,880 17,070 3.7
28/07/2011
1.15
 154,810 1.15 1.15 1.14 50,200 1,000 1.5
27/07/2011
1.14
 97,730 1.13 1.14 1.13 124,590 84,000 1.2
26/07/2011
1.13
 181,720 1.12 1.13 1.12 108,300 50,000 1.7
25/07/2011
1.12
 98,560 1.10 1.13 1.10 59,690 950 1.7
22/07/2011
1.11
 50,940 1.13 1.13 1.11 0 25,000 -0.7
21/07/2011
1.11
 284,400 1.13 1.13 1.11 25,040 30,000 -0.1
20/07/2011
1.16
 165,880 1.11 1.16 1.11 104,940 0 3.1
19/07/2011
1.11
 56,110 1.11 1.11 1.11 25,530 1,500 0.7
18/07/2011
1.11
 153,980 1.11 1.11 1.10 99,500 530 2.8
15/07/2011
1.11
 106,070 1.13 1.13 1.11 45,350 53,170 -0.2
14/07/2011
1.13
 123,960 1.14 1.14 1.12 59,500 30,860 0.8
13/07/2011
1.13
 189,150 1.15 1.16 1.11 147,110 113,710 1.0
12/07/2011
1.11
 222,360 1.15 1.15 1.11 35,960 69,220 -1.0
11/07/2011
1.15
 60,400 1.15 1.16 1.14 19,700 0 0.6
08/07/2011
1.15
 238,330 1.16 1.16 1.14 93,810 81,030 0.4

Chính sách bảo mật | Điều khoản sử dụng |