CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-19) 		0.14 0.57% 435,087,800 -36,329,170 0
23.20
24.35
23.65
2 tháng
(2026-04-20) 		-1.86 -7.21% 998,278,900 -75,925,097 0
23.20
25.95
23.65
3 tháng
(2026-03-20) 		0.45 1.93% 1,728,987,700 -23,318,977 268.9
23.18
25.95
23.65
6 tháng
(2025-12-22) 		-0.45 -1.86% 4,426,531,800 162,995,923 5,596.6
23.05
26.73
23.65
12 tháng
(2025-06-23) 		3.66 17.99% 11,181,623,200 -13,226,010 1,523.7
20.34
27.59
23.65
24 tháng
(2024-06-28) 		2.56 11.94% 16,536,383,600 -168,366,287 -2,795.2
16.14
27.59
23.65
36 tháng
(2023-07-04) 		5.92 32.75% 22,650,259,300 -235,062,795 -4,713.5
15.70
27.59
23.65
60 tháng
(2021-07-14) 		0.54 2.32% 34,757,415,000 -208,907,605 -10,367.0
8.33
30.23
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2011
0.98
 151,760 0.95 0.98 0.95 55,020 62,070 -0.2
16/08/2011
0.95
 103,010 0.94 0.96 0.94 21,060 60,300 -1.1
15/08/2011
0.94
 40,000 0.94 0.94 0.93 0 12,210 -0.3
12/08/2011
0.94
 148,290 0.96 0.96 0.93 20,000 100,650 -2.2
11/08/2011
0.94
 116,210 0.95 0.95 0.93 41,200 54,690 -0.4
10/08/2011
0.95
 182,580 0.96 0.99 0.95 30,200 142,250 -3.1
09/08/2011
0.96
 218,700 0.97 0.99 0.96 28,180 80,320 -1.5
08/08/2011
1.00
 221,440 1.00 1.03 1.00 51,160 164,790 -3.3
05/08/2011
1.03
 171,480 1.03 1.04 1.02 92,150 6,370 2.5
04/08/2011
1.03
 211,860 1.03 1.04 1.02 50,400 55,090 -0.1
03/08/2011
1.02
 214,640 1.02 1.03 1.01 101,080 5,630 2.8
02/08/2011
1.03
 157,470 1.03 1.04 1.03 100,160 0 2.9
01/08/2011
1.04
 58,620 1.05 1.05 1.04 72,640 34,140 1.1
29/07/2011
1.06
 195,130 1.03 1.06 1.03 141,880 17,070 3.7
28/07/2011
1.04
 154,810 1.04 1.05 1.04 50,200 1,000 1.5
27/07/2011
1.04
 97,730 1.02 1.04 1.02 124,590 84,000 1.2
26/07/2011
1.02
 181,720 1.02 1.03 1.02 108,300 50,000 1.7
25/07/2011
1.02
 98,560 1.00 1.03 1.00 59,690 950 1.7
22/07/2011
1.01
 50,940 1.02 1.02 1.01 0 25,000 -0.7
21/07/2011
1.01
 284,400 1.02 1.03 1.01 25,040 30,000 -0.1
20/07/2011
1.06
 165,880 1.01 1.06 1.01 104,940 0 3.1
19/07/2011
1.01
 56,110 1.01 1.01 1.01 25,530 1,500 0.7
18/07/2011
1.01
 153,980 1.01 1.01 1.00 99,500 530 2.8
15/07/2011
1.01
 106,070 1.02 1.02 1.01 45,350 53,170 -0.2
14/07/2011
1.02
 123,960 1.03 1.03 1.02 59,500 30,860 0.8
13/07/2011
1.03
 189,150 1.05 1.05 1.01 147,110 113,710 1.0
12/07/2011
1.01
 222,360 1.04 1.04 1.01 35,960 69,220 -1.0
11/07/2011
1.04
 60,400 1.04 1.06 1.03 19,700 0 0.6
08/07/2011
1.04
 238,330 1.06 1.06 1.03 93,810 81,030 0.4
07/07/2011
1.06
 88,350 1.07 1.07 1.05 8,470 0 0.3
06/07/2011
1.09
 59,450 1.11 1.11 1.08 31,930 0 1.0
05/07/2011
1.10
 110,250 1.11 1.11 1.10 1,000 0 0.0
04/07/2011
1.10
 311,340 1.06 1.10 1.02 250,000 127,570 3.7
01/07/2011
1.05
 181,930 1.06 1.07 1.04 21,100 1,860 0.6
30/06/2011
1.07
 153,710 1.08 1.10 1.06 58,490 47,030 0.4
29/06/2011
1.09
 85,680 1.12 1.12 1.09 39,310 43,990 -0.1
28/06/2011
1.10
 79,330 1.09 1.11 1.07 50 23,670 -0.7
27/06/2011
1.09
 233,660 1.11 1.13 1.09 100 125,340 -3.9
24/06/2011
1.11
 248,300 1.15 1.15 1.11 65,090 137,110 -2.3
23/06/2011
1.13
 129,890 1.12 1.15 1.12 60,000 34,120 0.8
22/06/2011
1.16
 168,910 1.16 1.16 1.14 137,640 44,760 3.1
21/06/2011
1.14
 48,170 1.10 1.16 1.10 18,870 1,760 0.6
20/06/2011
1.10
 145,450 1.15 1.15 1.10 28,000 66,390 -1.2
17/06/2011
1.11
 373,670 1.17 1.17 1.11 193,840 352,560 -5.1
16/06/2011
1.16
 189,240 1.19 1.19 1.16 77,590 75,730 0.1
15/06/2011
1.15
 178,270 1.16 1.17 1.15 72,370 82,420 -0.3
14/06/2011
1.17
 165,980 1.21 1.21 1.17 0 79,950 -2.7
13/06/2011
1.18
 127,690 1.17 1.19 1.17 20,100 80,270 -2.0
10/06/2011
1.19
 116,840 1.20 1.22 1.19 57,890 32,770 0.9
09/06/2011
1.20
 117,160 1.19 1.20 1.19 74,210 30,000 1.5
08/06/2011
1.19
 174,990 1.22 1.22 1.18 120,270 64,550 1.9
07/06/2011
1.22
 125,110 1.23 1.23 1.20 71,320 3,150 2.4
06/06/2011
1.17
 63,570 1.19 1.19 1.16 29,420 35,510 -0.2
03/06/2011
1.21
 452,110 1.23 1.23 1.16 294,690 117,470 6.1
02/06/2011
1.21
 361,870 1.21 1.23 1.19 171,130 258,140 -3.0
01/06/2011
1.18
 265,870 1.12 1.18 1.09 219,360 25,730 6.5
31/05/2011
1.12
 171,290 1.07 1.12 1.05 138,810 21,930 3.6
30/05/2011
1.07
 145,240 1.10 1.11 1.07 44,020 34,940 0.3
27/05/2011
1.10
 164,420 1.10 1.10 1.07 99,810 26,430 2.3
26/05/2011
1.05
 169,040 0.96 1.05 0.96 35,050 85,710 -1.5
25/05/2011
1.00
 404,490 1.02 1.04 1.00 118,580 224,360 -3.0
24/05/2011
1.05
 235,280 1.04 1.05 1.04 92,830 137,420 -1.3
23/05/2011
1.09
 165,810 1.10 1.10 1.08 52,100 89,220 -1.1
20/05/2011
1.13
 212,630 1.19 1.19 1.13 33,700 122,570 -3.0
19/05/2011
1.19
 96,030 1.17 1.23 1.17 38,880 56,310 -0.6
18/05/2011
1.20
 152,390 1.20 1.20 1.18 40,910 74,480 -1.1
17/05/2011
1.20
 174,170 1.22 1.22 1.20 118,790 38,680 2.8
16/05/2011
1.22
 135,470 1.23 1.23 1.22 120,290 25,950 3.3
13/05/2011
1.23
 190,860 1.23 1.23 1.21 221,870 127,420 3.3
12/05/2011
1.22
 67,660 1.23 1.23 1.22 36,710 1,500 1.2
11/05/2011
1.23
 62,170 1.23 1.23 1.22 34,310 42,510 -0.3
10/05/2011
1.23
 236,070 1.23 1.24 1.23 222,160 149,400 2.6
09/05/2011
1.23
 257,850 1.23 1.24 1.23 169,960 228,350 -2.1
06/05/2011
1.23
 274,640 1.25 1.25 1.23 117,060 119,410 -0.1
05/05/2011
1.24
 184,350 1.24 1.24 1.23 135,870 0 4.8
04/05/2011
1.23
 156,050 1.20 1.24 1.20 143,560 34,870 3.8
29/04/2011
1.20
 78,840 1.22 1.23 1.20 93,970 35,000 2.0
28/04/2011
1.21
 64,470 1.19 1.22 1.19 45,210 25,550 0.7
27/04/2011
1.22
 132,450 1.21 1.22 1.20 178,680 99,390 2.7
26/04/2011
1.21
 98,390 1.19 1.21 1.19 81,890 22,000 2.1
25/04/2011
1.22
 63,720 1.19 1.22 1.19 36,330 10,680 0.9
22/04/2011
1.17
 125,090 1.19 1.19 1.17 56,500 6,000 1.7
21/04/2011
1.19
 108,300 1.21 1.21 1.18 60,810 5,170 1.9
20/04/2011
1.21
 179,290 1.22 1.22 1.18 163,300 140,500 0.8
19/04/2011
1.21
 138,150 1.23 1.24 1.21 205,860 129,760 2.7
18/04/2011
1.23
 326,200 1.24 1.24 1.23 360,290 101,000 9.1
15/04/2011
1.23
 326,260 1.23 1.24 1.23 460,540 305,920 5.4
14/04/2011
1.23
 257,560 1.23 1.23 1.23 201,150 39,150 5.7
13/04/2011
1.23
 158,440 1.24 1.24 1.22 62,860 42,130 0.7
08/04/2011
1.23
 478,010 1.23 1.24 1.23 300,550 113,690 6.6
07/04/2011
1.23
 88,850 1.23 1.26 1.23 46,790 5,050 1.5
06/04/2011
1.26
 258,020 1.22 1.26 1.22 122,750 1,000 4.3
05/04/2011
1.22
 110,340 1.23 1.23 1.21 33,760 200 1.2
04/04/2011
1.23
 344,400 1.22 1.24 1.21 103,230 102,170 0.0
01/04/2011
1.22
 140,180 1.24 1.24 1.22 55,650 0 2.0
31/03/2011
1.23
 278,890 1.24 1.25 1.23 202,360 500 7.2
30/03/2011
1.23
 766,270 1.26 1.26 1.23 100,230 11,660 3.2
29/03/2011
1.26
 594,280 1.27 1.27 1.25 118,860 2,300 4.2
28/03/2011
1.27
 608,330 1.26 1.27 1.26 36,540 11,380 0.9
25/03/2011
1.26
 594,480 1.27 1.27 1.26 70,760 15,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |