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)
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
11/02/2011
1.49
 70,830 1.50 1.50 1.48 37,860 20,350 0.7
10/02/2011
1.50
 230,160 1.52 1.52 1.50 97,570 171,830 -2.9
09/02/2011
1.50
 391,520 1.53 1.53 1.50 121,710 85,010 1.4
08/02/2011
1.51
 431,720 1.50 1.53 1.47 184,740 118,500 2.6
28/01/2011
1.49
 370,830 1.48 1.49 1.48 266,970 69,320 7.6
27/01/2011
1.49
 428,250 1.46 1.49 1.46 334,680 0 12.8
26/01/2011
1.45
 188,520 1.44 1.45 1.44 104,580 22,670 3.1
25/01/2011
1.45
 218,100 1.44 1.45 1.44 157,720 0 5.9
24/01/2011
1.47
 111,030 1.48 1.48 1.45 44,780 8,070 1.4
21/01/2011
1.48
 302,420 1.48 1.48 1.47 144,090 126,280 0.7
20/01/2011
1.48
 361,670 1.45 1.50 1.45 74,420 67,000 0.3
19/01/2011
1.48
 457,860 1.45 1.50 1.45 249,980 127,000 4.7
18/01/2011
1.44
 280,070 1.45 1.45 1.44 157,780 142,270 0.6
17/01/2011
1.44
 257,360 1.45 1.47 1.43 74,920 154,190 -3.0
14/01/2011
1.43
 290,420 1.43 1.43 1.42 212,760 159,730 2.0
13/01/2011
1.43
 264,560 1.43 1.43 1.42 240,310 126,200 4.2
12/01/2011
1.42
 117,170 1.44 1.44 1.42 15,810 110,520 -3.5
11/01/2011
1.43
 153,580 1.43 1.44 1.42 93,800 58,250 1.3
10/01/2011
1.45
 154,810 1.45 1.45 1.43 126,100 51,750 2.8
07/01/2011
1.45
 112,350 1.46 1.46 1.43 58,030 34,000 0.9
06/01/2011
1.43
 164,830 1.45 1.45 1.42 31,260 18,820 0.5
05/01/2011
1.45
 168,800 1.48 1.48 1.45 104,510 107,050 -0.1
04/01/2011
1.48
 134,810 1.49 1.50 1.48 101,400 86,040 0.6
31/12/2010
1.49
 231,060 1.48 1.49 1.47 167,600 41,700 4.9
30/12/2010
1.49
 317,530 1.48 1.49 1.48 238,540 142,000 3.7
29/12/2010
1.49
 193,870 1.50 1.50 1.48 138,890 56,250 3.2
28/12/2010
1.50
 195,150 1.48 1.50 1.48 103,700 69,190 1.4
27/12/2010
1.50
 163,170 1.50 1.50 1.47 127,100 25,000 4.0
24/12/2010
1.50
 304,000 1.48 1.50 1.47 192,240 82,380 4.3
23/12/2010
1.50
 344,240 1.47 1.50 1.47 299,020 20,800 10.9
22/12/2010
1.51
 397,780 1.52 1.52 1.50 314,260 53,360 10.2
21/12/2010
1.51
 402,870 1.47 1.51 1.47 363,900 109,150 9.9
20/12/2010
1.50
 217,620 1.49 1.51 1.49 111,550 59,640 2.0

Chính sách bảo mật | Điều khoản sử dụng |