CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-17) 		0.10 0.47% 332,895,800 5,142,507 0
20.90
22.25
20.90
2 tháng
(2026-07-16) 		-0.90 -4.05% 910,938,000 37,323,515 0
20.35
22.55
20.90
3 tháng
(2026-06-16) 		-2.90 -11.98% 1,294,465,600 13,836,444 0
20.35
24.20
20.90
6 tháng
(2026-03-18) 		-3.06 -12.57% 3,050,164,300 -20,806,962 164.1
20.35
25.95
20.90
12 tháng
(2025-09-19) 		-5.29 -19.90% 8,063,328,300 245,854,038 7,654.6
20.35
26.91
20.90
24 tháng
(2024-09-24) 		1.72 8.77% 16,647,096,900 -32,905,838 529.8
16.14
27.59
20.90
36 tháng
(2023-10-02) 		3.26 18.04% 22,215,036,000 -184,686,380 -3,488.8
15.70
27.59
20.90
60 tháng
(2021-10-11) 		-8.51 -28.56% 34,395,959,200 -155,429,535 -7,862.4
8.33
30.23
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2012
0.91
 682,420 0.88 0.93 0.88 102,600 107,800 -0.2
04/04/2012
0.89
 383,960 0.91 0.91 0.88 290,910 73,010 5.0
03/04/2012
0.90
 359,930 0.90 0.90 0.89 222,120 11,790 4.9
30/03/2012
0.89
 685,020 0.89 0.90 0.88 331,690 4,190 7.6
29/03/2012
0.88
 438,730 0.88 0.89 0.88 482,300 217,110 6.1
28/03/2012
0.88
 282,250 0.87 0.88 0.87 141,390 31,850 2.5
27/03/2012
0.88
 964,010 0.88 0.89 0.88 478,970 85,030 9.1
26/03/2012
0.89
 412,710 0.90 0.90 0.89 122,500 1,830 2.8
23/03/2012
0.89
 486,730 0.89 0.90 0.89 96,970 132,540 -0.8
22/03/2012
0.89
 495,980 0.89 0.91 0.89 337,850 467,160 -3.0
21/03/2012
0.90
 1,049,380 0.91 0.92 0.89 463,600 578,120 -2.7
20/03/2012
0.88
 602,110 0.88 0.88 0.87 242,010 315,220 -1.7
19/03/2012
0.86
 871,300 0.85 0.88 0.84 281,300 412,530 -2.9
16/03/2012
0.85
 1,494,450 0.93 0.93 0.85 666,910 1,082,790 -9.3
15/03/2012
0.89
 1,114,900 0.86 0.89 0.83 742,270 1,103,610 -8.2
14/03/2012
0.86
 645,070 0.86 0.87 0.83 1,033,270 860,090 3.9
13/03/2012
0.86
 396,370 0.86 0.86 0.84 629,860 661,410 -0.7
12/03/2012
0.85
 551,660 0.89 0.89 0.84 749,500 539,710 4.7
09/03/2012
0.89
 1,305,980 0.89 0.89 0.85 806,190 663,530 3.3
08/03/2012
0.89
 1,247,170 0.91 0.93 0.89 415,690 665,360 -5.7
07/03/2012
0.94
 1,115,590 0.94 0.94 0.90 544,130 231,230 7.6
06/03/2012
0.93
 1,259,710 0.99 0.99 0.92 820,630 74,720 18.3
05/03/2012
0.96
 933,110 0.93 0.96 0.93 326,800 233,500 2.2
02/03/2012
0.91
 838,520 0.91 0.93 0.90 99,300 21,700 1.8
01/03/2012
0.89
 622,020 0.89 0.89 0.87 473,520 207,280 6.1
29/02/2012
0.89
 945,510 0.85 0.89 0.84 493,700 182,240 6.9
28/02/2012
0.86
 1,240,880 0.88 0.91 0.86 578,270 248,900 7.6
27/02/2012
0.91
 918,290 0.88 0.91 0.86 338,610 730 7.8
24/02/2012
0.86
 1,161,820 0.84 0.86 0.83 468,970 0 10.5
23/02/2012
0.83
 1,037,800 0.79 0.83 0.79 535,630 5,000 11.3
22/02/2012
0.79
 619,880 0.77 0.79 0.76 75,050 6,000 1.4
21/02/2012
0.75
 430,160 0.79 0.79 0.75 37,920 67,900 -0.6
20/02/2012
0.77
 476,570 0.76 0.77 0.74 19,600 0 0.4
17/02/2012
0.73
 146,360 0.74 0.74 0.72 73,240 6,390 1.3
16/02/2012
0.72
 277,570 0.73 0.74 0.72 55,130 11,500 0.8
15/02/2012
0.73
 251,370 0.75 0.75 0.72 118,890 7,190 2.1
14/02/2012
0.74
 357,950 0.71 0.74 0.71 102,890 12,500 1.7
13/02/2012
0.72
 484,800 0.75 0.75 0.72 165,730 0 3.1
10/02/2012
0.76
 450,870 0.79 0.79 0.76 237,600 1,000 4.7
09/02/2012
0.80
 549,920 0.78 0.81 0.77 339,930 800 6.9
08/02/2012
0.78
 584,090 0.76 0.78 0.75 239,280 0 4.7
07/02/2012
0.74
 563,860 0.74 0.75 0.73 218,890 31,000 3.6
06/02/2012
0.74
 493,020 0.72 0.74 0.70 152,660 17,330 2.5
03/02/2012
0.72
 1,220,550 0.74 0.75 0.72 669,510 1,000 12.9
02/02/2012
0.71
 415,290 0.69 0.71 0.69 129,790 190,140 -1.1
01/02/2012
0.68
 849,280 0.66 0.68 0.65 451,960 100,000 6.1
31/01/2012
0.65
 575,390 0.66 0.68 0.65 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.65
 255,400 0.65 0.65 0.63 168,450 116,000 0.9
20/01/2012
0.62
 364,300 0.62 0.63 0.61 189,170 1,400 3.3
19/01/2012
0.61
 223,760 0.60 0.61 0.59 64,620 63,540 0.0
18/01/2012
0.59
 121,110 0.59 0.59 0.59 25,340 0 0.4
17/01/2012
0.59
 183,320 0.59 0.60 0.59 24,990 10,640 0.2
16/01/2012
0.59
 207,260 0.59 0.60 0.59 56,900 11,550 0.8
13/01/2012
0.58
 172,050 0.59 0.59 0.58 103,820 80,000 0.4
12/01/2012
0.57
 482,410 0.55 0.57 0.55 357,010 105,000 4.1
11/01/2012
0.55
 142,340 0.56 0.56 0.55 2,100 69,000 -1.0
10/01/2012
0.55
 210,520 0.56 0.56 0.54 0 176,600 -2.8
09/01/2012
0.54
 187,210 0.54 0.55 0.53 1,310 136,100 -2.1
06/01/2012
0.55
 474,620 0.57 0.57 0.55 5,800 384,490 -5.9
05/01/2012
0.56
 345,840 0.58 0.58 0.56 100 217,910 -3.5
04/01/2012
0.58
 27,520 0.59 0.60 0.58 10 5,000 -0.1
03/01/2012
0.60
 57,960 0.59 0.62 0.59 1,000 39,850 -0.7
30/12/2011
0.61
 333,380 0.61 0.61 0.60 132,020 157,840 -0.4
29/12/2011
0.60
 88,340 0.60 0.60 0.59 49,670 8,400 0.7
28/12/2011
0.60
 197,620 0.56 0.60 0.56 30,690 20,000 0.2
27/12/2011
0.57
 412,440 0.58 0.60 0.57 50,780 278,850 -3.7
26/12/2011
0.60
 271,770 0.61 0.61 0.60 150 174,860 -3.0
23/12/2011
0.63
 59,450 0.62 0.63 0.61 800 17,230 -0.3
22/12/2011
0.63
 584,400 0.68 0.68 0.63 81,000 467,330 -7.1
21/12/2011
0.67
 325,690 0.68 0.68 0.67 59,880 303,200 -4.7
20/12/2011
0.68
 96,530 0.69 0.69 0.68 50,000 31,610 0.4
19/12/2011
0.68
 147,150 0.70 0.70 0.68 43,650 81,150 -0.7
16/12/2011
0.70
 752,850 0.69 0.71 0.68 604,570 223,900 7.8
15/12/2011
0.68
 258,480 0.66 0.68 0.65 201,230 2,270 3.8
14/12/2011
0.67
 328,320 0.67 0.67 0.66 260,560 110,530 2.9
13/12/2011
0.67
 227,740 0.66 0.67 0.66 143,890 4,550 2.7
12/12/2011
0.67
 273,590 0.67 0.68 0.67 74,020 0 1.4
09/12/2011
0.67
 360,910 0.69 0.69 0.67 2,800 12,530 -0.2
08/12/2011
0.69
 439,830 0.72 0.73 0.69 650 128,830 -2.6
07/12/2011
0.72
 240,590 0.72 0.73 0.72 77,050 5,940 1.5
06/12/2011
0.72
 677,390 0.71 0.74 0.71 255,500 49,700 4.3
05/12/2011
0.70
 419,320 0.68 0.70 0.68 0 164,710 -3.3
02/12/2011
0.67
 368,510 0.67 0.68 0.66 11,200 147,890 -2.6
01/12/2011
0.66
 60,590 0.68 0.68 0.66 0 0 0
30/11/2011
0.66
 398,670 0.68 0.68 0.66 124,200 75,010 0.9
29/11/2011
0.69
 157,550 0.70 0.70 0.68 68,200 0 1.3
28/11/2011
0.70
 443,270 0.70 0.72 0.69 1,890 145,980 -2.9
25/11/2011
0.70
 308,620 0.70 0.70 0.70 20,100 35,620 -0.3
24/11/2011
0.71
 758,200 0.69 0.72 0.69 284,740 30,500 5.2
23/11/2011
0.69
 673,170 0.67 0.69 0.67 455,760 3,700 8.8
22/11/2011
0.66
 301,650 0.65 0.67 0.64 62,980 0 1.2
21/11/2011
0.66
 267,910 0.66 0.67 0.66 150,000 56,760 1.7
18/11/2011
0.67
 257,200 0.68 0.68 0.66 50,880 30,280 0.4
17/11/2011
0.68
 319,240 0.70 0.70 0.68 165,960 133,610 0.6
16/11/2011
0.69
 705,360 0.67 0.69 0.67 191,760 251,170 -1.1
15/11/2011
0.67
 609,680 0.70 0.71 0.67 92,700 195,800 -2.0
14/11/2011
0.70
 389,520 0.72 0.72 0.69 115,280 153,740 -0.8
11/11/2011
0.72
 94,800 0.76 0.76 0.72 18,000 119,360 -2.1
10/11/2011
0.74
 448,330 0.75 0.76 0.74 75,280 12,500 1.3
09/11/2011
0.78
 148,890 0.80 0.80 0.77 28,100 27,670 0.0

Chính sách bảo mật | Điều khoản sử dụng |