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)
07/07/2011
1.16
 88,350 1.17 1.18 1.15 8,470 0 0.3
06/07/2011
1.20
 59,450 1.22 1.22 1.19 31,930 0 1.0
05/07/2011
1.21
 110,250 1.22 1.22 1.21 1,000 0 0.0
04/07/2011
1.21
 311,340 1.17 1.21 1.13 250,000 127,570 3.7
01/07/2011
1.16
 181,930 1.16 1.18 1.15 21,100 1,860 0.6
30/06/2011
1.18
 153,710 1.19 1.21 1.17 58,490 47,030 0.4
29/06/2011
1.20
 85,680 1.23 1.23 1.20 39,310 43,990 -0.1
28/06/2011
1.21
 79,330 1.20 1.22 1.18 50 23,670 -0.7
27/06/2011
1.20
 233,660 1.23 1.24 1.20 100 125,340 -3.9
24/06/2011
1.23
 248,300 1.26 1.26 1.22 65,090 137,110 -2.3
23/06/2011
1.24
 129,890 1.23 1.26 1.23 60,000 34,120 0.8
22/06/2011
1.27
 168,910 1.27 1.27 1.26 137,640 44,760 3.1
21/06/2011
1.25
 48,170 1.21 1.27 1.21 18,870 1,760 0.6
20/06/2011
1.21
 145,450 1.27 1.27 1.21 28,000 66,390 -1.2
17/06/2011
1.22
 373,670 1.29 1.29 1.22 193,840 352,560 -5.1
16/06/2011
1.28
 189,240 1.31 1.31 1.28 77,590 75,730 0.1
15/06/2011
1.26
 178,270 1.28 1.29 1.26 72,370 82,420 -0.3
14/06/2011
1.29
 165,980 1.33 1.33 1.29 0 79,950 -2.7
13/06/2011
1.30
 127,690 1.29 1.31 1.29 20,100 80,270 -2.0
10/06/2011
1.31
 116,840 1.31 1.35 1.31 57,890 32,770 0.9
09/06/2011
1.31
 117,160 1.31 1.32 1.31 74,210 30,000 1.5
08/06/2011
1.31
 174,990 1.35 1.35 1.30 120,270 64,550 1.9
07/06/2011
1.35
 125,110 1.35 1.35 1.32 71,320 3,150 2.4
06/06/2011
1.29
 63,570 1.31 1.31 1.27 29,420 35,510 -0.2
03/06/2011
1.33
 452,110 1.35 1.35 1.27 294,690 117,470 6.1
02/06/2011
1.33
 361,870 1.33 1.35 1.31 171,130 258,140 -3.0
01/06/2011
1.30
 265,870 1.23 1.30 1.20 219,360 25,730 6.5
31/05/2011
1.23
 171,290 1.18 1.23 1.16 138,810 21,930 3.6
30/05/2011
1.18
 145,240 1.21 1.22 1.18 44,020 34,940 0.3
27/05/2011
1.21
 164,420 1.21 1.21 1.18 99,810 26,430 2.3
26/05/2011
1.16
 169,040 1.05 1.16 1.05 35,050 85,710 -1.5
25/05/2011
1.10
 404,490 1.12 1.15 1.10 118,580 224,360 -3.0
24/05/2011
1.15
 235,280 1.15 1.16 1.14 92,830 137,420 -1.3
23/05/2011
1.20
 165,810 1.21 1.21 1.19 52,100 89,220 -1.1
20/05/2011
1.25
 212,630 1.31 1.31 1.25 33,700 122,570 -3.0
19/05/2011
1.31
 96,030 1.29 1.35 1.29 38,880 56,310 -0.6
18/05/2011
1.31
 152,390 1.32 1.32 1.30 40,910 74,480 -1.1
17/05/2011
1.32
 174,170 1.35 1.35 1.32 118,790 38,680 2.8
16/05/2011
1.35
 135,470 1.35 1.36 1.34 120,290 25,950 3.3
13/05/2011
1.35
 190,860 1.35 1.35 1.33 221,870 127,420 3.3
12/05/2011
1.34
 67,660 1.36 1.36 1.34 36,710 1,500 1.2
11/05/2011
1.36
 62,170 1.35 1.36 1.35 34,310 42,510 -0.3
10/05/2011
1.36
 236,070 1.35 1.36 1.35 222,160 149,400 2.6
09/05/2011
1.35
 257,850 1.36 1.36 1.35 169,960 228,350 -2.1
06/05/2011
1.36
 274,640 1.37 1.38 1.36 117,060 119,410 -0.1
05/05/2011
1.36
 184,350 1.37 1.37 1.35 135,870 0 4.8
04/05/2011
1.36
 156,050 1.32 1.36 1.32 143,560 34,870 3.8
29/04/2011
1.32
 78,840 1.34 1.35 1.32 93,970 35,000 2.0
28/04/2011
1.33
 64,470 1.31 1.34 1.31 45,210 25,550 0.7
27/04/2011
1.34
 132,450 1.33 1.34 1.31 178,680 99,390 2.7
26/04/2011
1.33
 98,390 1.31 1.33 1.31 81,890 22,000 2.1
25/04/2011
1.34
 63,720 1.31 1.34 1.31 36,330 10,680 0.9
22/04/2011
1.28
 125,090 1.31 1.31 1.28 56,500 6,000 1.7
21/04/2011
1.31
 108,300 1.33 1.33 1.30 60,810 5,170 1.9
20/04/2011
1.33
 179,290 1.35 1.35 1.30 163,300 140,500 0.8
19/04/2011
1.33
 138,150 1.35 1.36 1.33 205,860 129,760 2.7
18/04/2011
1.35
 326,200 1.37 1.37 1.35 360,290 101,000 9.1
15/04/2011
1.36
 326,260 1.36 1.37 1.35 460,540 305,920 5.4
14/04/2011
1.35
 257,560 1.35 1.36 1.35 201,150 39,150 5.7
13/04/2011
1.35
 158,440 1.36 1.36 1.35 62,860 42,130 0.7
08/04/2011
1.36
 478,010 1.36 1.36 1.35 300,550 113,690 6.6
07/04/2011
1.36
 88,850 1.35 1.38 1.35 46,790 5,050 1.5
06/04/2011
1.38
 258,020 1.35 1.38 1.34 122,750 1,000 4.3
05/04/2011
1.35
 110,340 1.36 1.36 1.33 33,760 200 1.2
04/04/2011
1.35
 344,400 1.34 1.37 1.33 103,230 102,170 0.0
01/04/2011
1.35
 140,180 1.37 1.37 1.35 55,650 0 2.0
31/03/2011
1.35
 278,890 1.37 1.37 1.35 202,360 500 7.2
30/03/2011
1.36
 766,270 1.39 1.39 1.36 100,230 11,660 3.2
29/03/2011
1.39
 594,280 1.39 1.40 1.37 118,860 2,300 4.2
28/03/2011
1.39
 608,330 1.39 1.40 1.38 36,540 11,380 0.9
25/03/2011
1.39
 594,480 1.39 1.40 1.38 70,760 15,000 2.0
24/03/2011
1.38
 614,070 1.39 1.40 1.38 153,760 270,000 -4.2
23/03/2011
1.37
 699,690 1.36 1.38 1.36 260,400 211,150 1.7
22/03/2011
1.35
 566,080 1.33 1.37 1.33 120,850 19,820 3.5
21/03/2011
1.33
 301,800 1.36 1.36 1.33 67,200 35,460 1.1
18/03/2011
1.35
 524,980 1.27 1.35 1.27 593,830 492,000 3.6
17/03/2011
1.29
 226,710 1.32 1.32 1.26 261,070 326,210 -2.2
16/03/2011
1.26
 329,870 1.31 1.31 1.26 169,390 415,830 -8.1
15/03/2011
1.29
 126,150 1.23 1.31 1.22 115,270 141,280 -0.8
14/03/2011
1.25
 404,350 1.30 1.32 1.25 101,230 53,540 1.6
11/03/2011
1.32
 294,330 1.32 1.32 1.31 40,880 40,000 0.0
10/03/2011
1.26
 263,820 1.26 1.26 1.26 59,890 133,000 -2.4
09/03/2011
1.20
 355,690 1.16 1.20 1.14 100,760 0 3.1
08/03/2011
1.15
 555,030 1.15 1.16 1.14 38,940 365,000 -9.7
07/03/2011
1.15
 550,710 1.19 1.19 1.13 18,400 478,140 -13.6
04/03/2011
1.15
 356,990 1.16 1.16 1.14 244,230 506,570 -7.8
03/03/2011
1.15
 157,570 1.11 1.16 1.11 58,020 95,320 -1.1
02/03/2011
1.15
 694,100 1.20 1.21 1.15 347,990 455,870 -3.2
01/03/2011
1.20
 315,470 1.20 1.23 1.20 15,990 217,820 -6.3
28/02/2011
1.23
 296,390 1.28 1.28 1.23 15,890 159,410 -4.6
25/02/2011
1.28
 60,440 1.23 1.28 1.23 34,910 0 1.2
24/02/2011
1.23
 346,440 1.26 1.26 1.21 132,920 169,590 -1.2
23/02/2011
1.27
 186,830 1.28 1.31 1.27 46,750 102,260 -1.8
22/02/2011
1.28
 605,710 1.26 1.29 1.26 68,510 257,910 -6.3
21/02/2011
1.33
 265,400 1.38 1.38 1.33 2,050 115,030 -3.9
18/02/2011
1.40
 254,020 1.41 1.42 1.40 34,680 171,470 -5.0
17/02/2011
1.41
 426,790 1.39 1.41 1.39 91,040 321,680 -8.3
16/02/2011
1.42
 149,890 1.45 1.45 1.42 46,050 88,430 -1.6
15/02/2011
1.44
 354,670 1.44 1.46 1.42 34,370 84,150 -1.9
14/02/2011
1.47
 245,090 1.49 1.49 1.47 29,240 41,390 -0.5

Chính sách bảo mật | Điều khoản sử dụng |