CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2010
1.52
 249,480 1.52 1.52 1.51 224,520 303,270 -3.3
16/06/2010
1.52
 233,890 1.53 1.53 1.52 67,890 304,880 -9.9
15/06/2010
1.53
 279,590 1.53 1.53 1.52 219,720 117,640 4.3
14/06/2010
1.52
 161,540 1.52 1.53 1.52 57,320 1,680 2.3
11/06/2010
1.52
 88,710 1.54 1.54 1.52 243,480 216,390 1.1
10/06/2010
1.52
 122,590 1.48 1.52 1.48 57,010 16,260 1.7
09/06/2010
1.51
 285,370 1.51 1.53 1.51 86,700 130,890 -1.8
08/06/2010
1.51
 267,800 1.52 1.52 1.50 128,500 156,450 -1.1
07/06/2010
1.53
 341,410 1.48 1.53 1.48 228,720 113,820 4.8
04/06/2010
1.54
 165,550 1.52 1.55 1.52 49,840 76,270 -1.1
03/06/2010
1.54
 331,490 1.58 1.58 1.54 193,210 110,290 3.5
02/06/2010
1.54
 278,700 1.54 1.54 1.53 84,180 66,070 0.8
01/06/2010
1.54
 145,940 1.51 1.55 1.51 56,700 12,890 1.8
31/05/2010
1.53
 270,000 1.54 1.55 1.53 107,490 29,390 3.3
28/05/2010
1.54
 288,170 1.56 1.56 1.47 94,420 28,400 2.8
27/05/2010
1.49
 300,120 1.49 1.50 1.48 130,000 2,070 5.2
26/05/2010
1.49
 205,260 1.48 1.49 1.47 87,790 0 3.5
25/05/2010
1.45
 490,640 1.47 1.49 1.45 193,170 27,410 6.7
24/05/2010
1.48
 338,810 1.52 1.52 1.48 1,930 67,290 -2.7
21/05/2010
1.48
 377,000 1.48 1.54 1.48 65,410 39,060 1.1
20/05/2010
1.56
 256,780 1.48 1.56 1.48 62,920 940 2.6
19/05/2010
1.49
 458,670 1.51 1.52 1.49 55,100 139,140 -3.5
18/05/2010
1.54
 223,530 1.54 1.56 1.54 28,150 1,300 1.1
17/05/2010
1.56
 252,040 1.61 1.61 1.56 55,700 113,790 -2.5
14/05/2010
1.61
 166,660 1.63 1.64 1.61 83,110 20 3.7
13/05/2010
1.61
 228,970 1.61 1.63 1.60 51,020 300 2.2
12/05/2010
1.61
 361,210 1.61 1.62 1.60 83,450 37,950 2.0
11/05/2010
1.64
 307,330 1.65 1.67 1.64 54,110 47,990 0
10/05/2010
1.64
 656,620 1.66 1.66 1.64 339,990 103,650 10.6
07/05/2010
1.66
 565,930 1.68 1.68 1.65 231,440 9,660 10.1
06/05/2010
1.70
 499,330 1.69 1.71 1.69 31,280 22,710 0.4
05/05/2010
1.70
 624,960 1.72 1.73 1.70 80,990 1,110 3.7
04/05/2010
1.74
 361,080 1.75 1.76 1.74 99,130 14,170 4.0
29/04/2010
1.75
 488,110 1.77 1.77 1.75 96,210 4,510 4.4
28/04/2010
1.77
 1,065,180 1.77 1.79 1.77 472,310 47,000 20.6
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/04/2010
1.77
 2,002,680 1.77 1.77 1.76 317,020 60,620 12.4
26/04/2010
1.68
 923,660 1.68 1.70 1.67 428,800 12,350 28.7
22/04/2010
1.67
 746,300 1.65 1.68 1.64 306,930 7,680 20.5

Chính sách bảo mật | Điều khoản sử dụng |