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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |