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)
08/11/2011
0.79
 783,310 0.79 0.79 0.78 41,500 53,120 -0.3
07/11/2011
0.82
 412,980 0.85 0.85 0.82 86,860 71,060 0.4
04/11/2011
0.86
 81,710 0.86 0.88 0.86 300 24,000 -0.6
03/11/2011
0.87
 325,530 0.88 0.88 0.86 51,600 94,000 -1.0
02/11/2011
0.88
 451,860 0.91 0.91 0.88 40,100 310,670 -6.9
01/11/2011
0.92
 199,600 0.94 0.94 0.91 5,000 50,000 -1.2
31/10/2011
0.94
 100,100 0.97 0.97 0.94 12,080 1,370 0.3
28/10/2011
0.96
 395,430 0.94 0.96 0.93 45,000 1,000 1.2
27/10/2011
0.93
 53,360 0.94 0.94 0.93 17,060 3,500 0.4
26/10/2011
0.93
 153,420 0.92 0.93 0.91 104,640 7,660 2.6
25/10/2011
0.92
 194,200 0.91 0.93 0.91 80,210 122,490 -1.1
24/10/2011
0.92
 64,290 0.93 0.94 0.92 45,460 45,460 0.0
21/10/2011
0.93
 160,190 0.93 0.94 0.93 171,220 272,200 -2.7
20/10/2011
0.93
 175,790 0.93 0.93 0.93 10,000 50,500 -1.1
19/10/2011
0.93
 267,060 0.94 0.94 0.93 25,000 191,490 -4.4
18/10/2011
0.94
 232,150 0.93 0.94 0.93 190,800 151,500 1.0
17/10/2011
0.94
 215,580 0.95 0.95 0.94 117,980 151,500 -0.9
14/10/2011
0.95
 116,320 0.96 0.96 0.95 109,720 119,440 -0.3
13/10/2011
0.94
 509,180 0.95 0.95 0.94 70,590 2,500 1.8
12/10/2011
0.95
 305,020 0.96 0.96 0.95 130,000 0 3.5
11/10/2011
0.96
 148,300 0.96 0.96 0.96 126,150 24,470 2.8
10/10/2011
0.96
 318,000 0.96 0.96 0.95 118,050 0 3.2
07/10/2011
0.96
 209,570 0.97 0.97 0.96 115,000 65,160 1.4
06/10/2011
0.96
 572,170 0.96 0.97 0.96 136,000 459,440 -8.9
05/10/2011
0.96
 182,120 0.96 0.97 0.96 40,000 81,680 -1.1
04/10/2011
0.96
 450,790 0.96 0.97 0.95 11,000 272,120 -7.2
03/10/2011
0.96
 232,620 0.96 0.96 0.96 16,570 79,710 -1.7
30/09/2011
0.97
 262,770 0.96 0.97 0.96 74,720 43,000 0.9
29/09/2011
0.96
 229,640 0.97 0.97 0.96 66,570 60,000 0.2
28/09/2011
0.97
 245,930 0.96 0.98 0.96 100 157,760 -4.4
27/09/2011
0.96
 414,090 0.97 0.98 0.96 16,770 247,880 -6.4
26/09/2011
0.97
 518,040 0.99 0.99 0.97 57,390 384,610 -9.1
23/09/2011
0.99
 212,030 0.98 0.99 0.98 60,000 74,800 -0.4
22/09/2011
1.01
 250,190 0.98 1.01 0.97 96,650 224,050 -3.6
21/09/2011
0.98
 331,140 1.01 1.01 0.98 69,550 188,240 -3.3
20/09/2011
1.00
 357,540 1.02 1.02 1.00 114,590 108,440 0.2
19/09/2011
1.02
 315,610 0.98 1.02 0.98 76,930 530 2.2
16/09/2011
0.98
 956,270 1.00 1.00 0.98 166,630 833,090 -18.7
15/09/2011
1.00
 496,330 1.01 1.02 0.99 109,840 391,340 -8.0
14/09/2011
1.02
 552,160 1.06 1.06 1.02 148,630 145,390 0.1
13/09/2011
1.06
 429,130 1.06 1.08 1.05 120,900 158,290 -1.1
12/09/2011
1.05
 674,470 1.07 1.08 1.05 292,300 244,100 1.5
09/09/2011
1.08
 348,310 1.07 1.10 1.05 135,880 3,810 4.1
08/09/2011
1.07
 932,160 1.06 1.09 1.05 147,490 250,280 -3.1
07/09/2011
1.04
 473,180 1.05 1.05 1.03 128,630 167,610 -1.2
06/09/2011
1.03
 510,330 1.03 1.05 1.02 293,010 240,750 1.5
05/09/2011
1.04
 836,250 1.02 1.07 1.02 83,900 349,280 -7.8
01/09/2011
1.02
 398,520 1.02 1.03 1.02 83,990 151,500 -2.0
31/08/2011
1.02
 466,520 1.00 1.03 1.00 191,170 160,010 0.9
30/08/2011
1.02
 430,170 1.03 1.03 1.01 141,850 172,990 -0.9
29/08/2011
1.02
 459,310 1.00 1.02 0.98 58,550 46,050 0.4
26/08/2011
0.98
 388,260 0.98 0.99 0.98 160,000 211,090 -1.4
25/08/2011
0.98
 239,280 1.00 1.00 0.98 132,000 184,000 -1.5
24/08/2011
0.98
 479,150 1.02 1.02 0.98 220,290 344,330 -3.5
23/08/2011
1.01
 241,360 1.01 1.02 1.00 127,130 124,200 0.1
22/08/2011
1.02
 334,740 0.98 1.02 0.98 100,000 156,290 -1.6
19/08/2011
0.98
 148,250 1.00 1.00 0.98 52,520 79,140 -0.7
18/08/2011
1.02
 211,380 1.00 1.02 1.00 138,030 1,400 3.9
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

Chính sách bảo mật | Điều khoản sử dụng |