CTCP Tập đoàn Hòa Phát (hpg)

26.35
-0.35
(-1.31%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |