CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2010
1.45
 172,650 1.46 1.46 1.45 152,440 31,500 4.8
05/11/2010
1.46
 379,310 1.44 1.47 1.43 287,020 4,200 11.3
04/11/2010
1.44
 62,510 1.45 1.45 1.43 47,890 3,000 1.8
03/11/2010
1.44
 176,280 1.43 1.45 1.42 91,120 0 3.6
02/11/2010
1.44
 90,530 1.42 1.44 1.42 64,280 25,610 1.5
01/11/2010
1.44
 118,870 1.44 1.44 1.41 105,590 670 4.1
29/10/2010
1.44
 183,050 1.44 1.44 1.43 386,890 299,450 3.4
28/10/2010
1.43
 142,410 1.43 1.44 1.42 82,920 11,000 2.8
27/10/2010
1.43
 218,730 1.42 1.45 1.42 169,100 49,000 4.7
26/10/2010
1.44
 161,840 1.43 1.46 1.43 113,450 520 4.5
25/10/2010
1.44
 153,500 1.44 1.44 1.42 68,240 49,000 0.8
22/10/2010
1.43
 206,510 1.43 1.43 1.40 121,000 500 4.7
21/10/2010
1.41
 202,500 1.41 1.42 1.40 89,600 38,000 2.0
20/10/2010
1.40
 332,130 1.41 1.41 1.40 150,540 24,600 4.8
19/10/2010
1.42
 323,010 1.44 1.44 1.41 218,110 56,560 6.3
18/10/2010
1.43
 353,990 1.42 1.44 1.42 184,600 45,510 5.4
15/10/2010
1.43
 558,900 1.40 1.43 1.40 372,440 143,800 8.9
14/10/2010
1.42
 446,740 1.45 1.46 1.42 258,160 5,000 9.9
13/10/2010
1.43
 346,590 1.43 1.43 1.42 312,990 4,000 12.0
12/10/2010
1.43
 292,300 1.43 1.44 1.42 48,450 1,750 1.8
11/10/2010
1.46
 210,340 1.43 1.46 1.43 141,700 0 5.6
08/10/2010
1.45
 240,870 1.45 1.46 1.45 204,250 12,000 7.6
07/10/2010
1.45
 287,370 1.43 1.46 1.43 221,260 30,000 7.6
06/10/2010
1.46
 523,900 1.45 1.47 1.45 384,220 3,500 15.1
05/10/2010
1.45
 523,530 1.42 1.45 1.37 449,700 42,500 15.9
04/10/2010
1.42
 409,420 1.42 1.42 1.39 408,050 50,870 13.8
01/10/2010
1.41
 76,010 1.39 1.42 1.39 35,110 20,800 0.6
30/09/2010
1.41
 271,740 1.41 1.41 1.41 264,460 0 10.2
29/09/2010
1.41
 328,700 1.42 1.42 1.41 291,700 48,410 9.4
28/09/2010
1.41
 387,940 1.41 1.42 1.41 360,800 155,090 7.9
27/09/2010
1.41
 147,930 1.42 1.42 1.41 107,870 22,500 3.3
24/09/2010
1.41
 297,550 1.43 1.43 1.41 166,370 124,300 1.6
23/09/2010
1.41
 480,450 1.40 1.42 1.40 339,480 155,000 7.1
22/09/2010
1.41
 239,780 1.40 1.42 1.40 115,620 133,270 -0.7
21/09/2010
1.40
 384,400 1.43 1.45 1.40 44,330 351,770 -11.8
20/09/2010
1.46
 266,770 1.48 1.48 1.45 126,320 23,920 4.1
17/09/2010
1.47
 563,560 1.39 1.47 1.38 515,690 140,320 14.8
16/09/2010
1.40
 166,060 1.37 1.40 1.37 123,890 39,560 3.2
15/09/2010
1.39
 221,800 1.38 1.39 1.37 131,790 34,600 3.7
14/09/2010
1.38
 300,230 1.38 1.41 1.38 91,070 104,720 -0.5
13/09/2010
1.38
 147,400 1.34 1.40 1.34 73,190 0 2.8
10/09/2010
1.38
 232,810 1.43 1.43 1.38 137,730 115,330 0.9
09/09/2010
1.43
 286,720 1.47 1.47 1.41 96,880 4,380 3.6
08/09/2010
1.42
 262,380 1.38 1.42 1.38 124,500 13,580 4.3
07/09/2010
1.41
 386,300 1.44 1.47 1.41 62,850 24,310 1.5
06/09/2010
1.47
 503,290 1.47 1.53 1.46 187,460 262,270 -3.0
01/09/2010
1.47
 676,620 1.43 1.47 1.41 457,080 26,450 16.9
31/08/2010
1.41
 832,260 1.38 1.41 1.36 600,050 2,450 22.8
30/08/2010
1.34
 508,820 1.33 1.34 1.32 227,200 162,480 2.4
27/08/2010
1.28
 378,340 1.25 1.32 1.25 192,790 115,070 2.7
26/08/2010
1.28
 396,840 1.28 1.28 1.25 330,120 202,720 4.4
25/08/2010
1.25
 340,680 1.27 1.28 1.25 139,000 71,230 2.3
24/08/2010
1.29
 441,830 1.30 1.31 1.28 139,500 237,460 -3.4
23/08/2010
1.32
 311,410 1.32 1.32 1.30 261,380 158,930 3.7
20/08/2010
1.32
 179,980 1.28 1.32 1.26 125,000 29,590 3.4
19/08/2010
1.28
 189,520 1.27 1.29 1.26 53,660 45,910 0.3
18/08/2010
1.28
 378,740 1.29 1.29 1.28 150,840 107,330 1.5
17/08/2010
1.29
 241,000 1.31 1.31 1.28 111,150 35,180 2.7
16/08/2010
1.31
 382,810 1.25 1.31 1.25 114,050 143,270 -1.0
13/08/2010
1.25
 544,240 1.22 1.25 1.18 151,840 169,260 -0.6
12/08/2010
1.22
 617,570 1.26 1.26 1.22 144,300 294,420 -5.0
11/08/2010
1.27
 487,330 1.31 1.31 1.27 44,300 281,620 -8.3
10/08/2010
1.29
 509,940 1.31 1.31 1.26 6,750 249,420 -8.5
09/08/2010
1.33
 386,720 1.35 1.35 1.31 109,640 55,810 2.0
06/08/2010
1.36
 317,880 1.33 1.36 1.31 57,560 142,660 -3.1
05/08/2010
1.33
 145,120 1.34 1.36 1.33 21,900 20,250 0.1
04/08/2010
1.35
 432,320 1.33 1.35 1.33 200,120 206,390 -0.2
03/08/2010
1.33
 504,480 1.32 1.36 1.32 85,500 7,420 2.9
02/08/2010
1.31
 266,850 1.31 1.31 1.30 400 188,110 -6.7
30/07/2010
1.31
 438,740 1.33 1.33 1.30 50,000 285,800 -8.4
29/07/2010
1.30
 472,220 1.30 1.34 1.30 11,700 391,010 -13.6
28/07/2010
1.34
 318,900 1.37 1.37 1.34 40,200 168,210 -4.7
27/07/2010
1.37
 476,650 1.39 1.39 1.37 120,600 24,310 3.6
26/07/2010
1.39
 166,160 1.37 1.39 1.37 111,470 23,420 3.3
23/07/2010
1.39
 260,170 1.40 1.40 1.39 70,000 47,000 0.9
22/07/2010
1.40
 114,970 1.41 1.41 1.40 43,000 39,230 0.1
21/07/2010
1.41
 193,420 1.40 1.41 1.40 10 0 0.0
20/07/2010
1.42
 166,700 1.43 1.43 1.42 6,200 79,820 -2.9
19/07/2010
1.43
 229,210 1.41 1.43 1.41 115,450 4,240 4.3
16/07/2010
1.43
 176,920 1.44 1.44 1.43 66,250 0 2.6
15/07/2010
1.43
 177,430 1.43 1.45 1.43 9,800 11,400 -0.1
14/07/2010
1.44
 273,770 1.47 1.47 1.44 104,750 400 4.1
13/07/2010
1.47
 358,710 1.43 1.48 1.42 179,500 102,150 3.1
12/07/2010
1.42
 271,470 1.42 1.42 1.41 87,480 48,880 1.5
09/07/2010
1.42
 264,450 1.43 1.43 1.41 89,210 1,950 3.4
08/07/2010
1.42
 161,800 1.45 1.45 1.42 22,110 25,090 -0.1
07/07/2010
1.44
 120,370 1.47 1.47 1.44 40,210 26,150 0.6
06/07/2010
1.47
 213,890 1.50 1.50 1.47 193,530 100,870 3.7
05/07/2010
1.50
 274,180 1.48 1.50 1.48 170,480 195,940 -1.0
02/07/2010
1.48
 378,360 1.50 1.50 1.48 174,500 180,510 -0.2
01/07/2010
1.49
 71,850 1.52 1.52 1.49 58,400 10,100 2.0
30/06/2010
1.52
 196,340 1.49 1.52 1.49 165,190 2,900 6.7
29/06/2010
1.51
 285,000 1.52 1.52 1.51 217,060 116,860 4.2
28/06/2010
1.50
 186,510 1.50 1.51 1.50 114,380 58,100 2.3
25/06/2010
1.51
 247,430 1.52 1.52 1.51 213,150 83,200 5.4
24/06/2010
1.52
 242,340 1.52 1.52 1.51 226,260 178,200 2.0
23/06/2010
1.52
 91,440 1.52 1.52 1.51 83,290 12,000 3.0
22/06/2010
1.52
 262,430 1.51 1.52 1.51 206,160 122,110 3.5
21/06/2010
1.51
 253,020 1.52 1.52 1.51 83,160 315,940 -9.6
18/06/2010
1.52
 546,880 1.52 1.52 1.50 193,530 604,840 -17.0

Chính sách bảo mật | Điều khoản sử dụng |