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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2011
1.26
 614,070 1.26 1.27 1.26 153,760 270,000 -4.2
23/03/2011
1.24
 699,690 1.24 1.25 1.24 260,400 211,150 1.7
22/03/2011
1.23
 566,080 1.21 1.24 1.21 120,850 19,820 3.5
21/03/2011
1.21
 301,800 1.23 1.23 1.21 67,200 35,460 1.1
18/03/2011
1.23
 524,980 1.16 1.23 1.16 593,830 492,000 3.6
17/03/2011
1.17
 226,710 1.20 1.20 1.15 261,070 326,210 -2.2
16/03/2011
1.15
 329,870 1.19 1.19 1.15 169,390 415,830 -8.1
15/03/2011
1.17
 126,150 1.11 1.20 1.11 115,270 141,280 -0.8
14/03/2011
1.14
 404,350 1.18 1.20 1.14 101,230 53,540 1.6
11/03/2011
1.20
 294,330 1.20 1.20 1.19 40,880 40,000 0.0
10/03/2011
1.14
 263,820 1.14 1.14 1.14 59,890 133,000 -2.4
09/03/2011
1.09
 355,690 1.05 1.09 1.04 100,760 0 3.1
08/03/2011
1.04
 555,030 1.04 1.05 1.04 38,940 365,000 -9.7
07/03/2011
1.04
 550,710 1.08 1.08 1.03 18,400 478,140 -13.6
04/03/2011
1.04
 356,990 1.05 1.06 1.04 244,230 506,570 -7.8
03/03/2011
1.04
 157,570 1.01 1.06 1.01 58,020 95,320 -1.1
02/03/2011
1.04
 694,100 1.09 1.10 1.04 347,990 455,870 -3.2
01/03/2011
1.09
 315,470 1.09 1.11 1.09 15,990 217,820 -6.3
28/02/2011
1.11
 296,390 1.16 1.16 1.11 15,890 159,410 -4.6
25/02/2011
1.16
 60,440 1.12 1.16 1.12 34,910 0 1.2
24/02/2011
1.12
 346,440 1.15 1.15 1.10 132,920 169,590 -1.2
23/02/2011
1.15
 186,830 1.16 1.19 1.15 46,750 102,260 -1.8
22/02/2011
1.16
 605,710 1.15 1.17 1.15 68,510 257,910 -6.3
21/02/2011
1.21
 265,400 1.26 1.26 1.21 2,050 115,030 -3.9
18/02/2011
1.27
 254,020 1.28 1.29 1.27 34,680 171,470 -5.0
17/02/2011
1.28
 426,790 1.26 1.28 1.26 91,040 321,680 -8.3
16/02/2011
1.29
 149,890 1.31 1.31 1.29 46,050 88,430 -1.6
15/02/2011
1.31
 354,670 1.31 1.33 1.29 34,370 84,150 -1.9
14/02/2011
1.33
 245,090 1.36 1.36 1.33 29,240 41,390 -0.5
11/02/2011
1.36
 70,830 1.37 1.37 1.34 37,860 20,350 0.7
10/02/2011
1.36
 230,160 1.38 1.38 1.36 97,570 171,830 -2.9
09/02/2011
1.37
 391,520 1.39 1.40 1.36 121,710 85,010 1.4
08/02/2011
1.37
 431,720 1.36 1.39 1.34 184,740 118,500 2.6
28/01/2011
1.36
 370,830 1.35 1.36 1.34 266,970 69,320 7.6
27/01/2011
1.36
 428,250 1.33 1.36 1.33 334,680 0 12.8
26/01/2011
1.32
 188,520 1.31 1.32 1.31 104,580 22,670 3.1
25/01/2011
1.31
 218,100 1.31 1.32 1.31 157,720 0 5.9
24/01/2011
1.33
 111,030 1.35 1.35 1.32 44,780 8,070 1.4
21/01/2011
1.35
 302,420 1.35 1.35 1.34 144,090 126,280 0.7
20/01/2011
1.35
 361,670 1.32 1.36 1.32 74,420 67,000 0.3
19/01/2011
1.35
 457,860 1.31 1.36 1.31 249,980 127,000 4.7
18/01/2011
1.31
 280,070 1.31 1.32 1.31 157,780 142,270 0.6

Chính sách bảo mật | Điều khoản sử dụng |