CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.80
(-3%)
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
(2026-02-23) 		-0.70 -2.55% 1,092,583,800 131,856,000 3,818.2
25.35
29.40
26.70
2 tháng
(2026-01-19) 		-0.90 -3.25% 1,861,331,300 178,703,300 5,125.1
25.35
29.40
26.70
3 tháng
(2025-12-19) 		0.10 0.37% 2,690,287,400 202,541,200 5,760.1
25.35
29.40
26.70
6 tháng
(2025-09-22) 		-1.60 -5.63% 4,991,197,700 261,328,500 7,335.4
25.35
29.60
26.70
12 tháng
(2025-03-24) 		4.18 18.45% 11,163,694,900 69,725,807 2,512.9
17.75
30.35
26.70
24 tháng
(2024-03-29) 		3.88 16.95% 16,156,832,600 -153,355,006 -3,315.0
17.75
30.35
26.70
36 tháng
(2023-04-04) 		10.82 67.66% 22,108,704,600 -97,430,139 -2,257.3
15.49
30.35
26.70
60 tháng
(2021-04-14) 		4.46 19.96% 34,875,074,700 -336,738,423 -19,324.1
9.17
33.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
1.65
 579,670 1.66 1.66 1.64 225,610 307,450 -5.5
20/04/2010
1.65
 267,520 1.66 1.66 1.64 88,230 10,560 5.2
19/04/2010
1.65
 327,330 1.66 1.67 1.65 25,320 22,660 0.2
16/04/2010
1.65
 296,860 1.66 1.66 1.65 70,000 103,740 -2.3
15/04/2010
1.66
 572,700 1.65 1.66 1.64 324,550 12,110 21.1
14/04/2010
1.64
 410,790 1.65 1.65 1.62 217,350 10,600 13.9
13/04/2010
1.64
 606,100 1.64 1.65 1.64 174,850 35,300 9.4
12/04/2010
1.65
 395,000 1.66 1.66 1.64 114,150 70,730 2.9
09/04/2010
1.65
 501,430 1.65 1.67 1.64 210,030 15,830 13.2
08/04/2010
1.65
 420,120 1.65 1.66 1.64 181,100 56,550 8.4
07/04/2010
1.65
 484,850 1.65 1.66 1.62 188,090 55,000 9.0
06/04/2010
1.64
 896,310 1.66 1.67 1.64 289,450 85,500 13.9
05/04/2010
1.64
 642,470 1.61 1.64 1.60 153,870 6,160 9.8
02/04/2010
1.59
 442,760 1.58 1.59 1.55 240,320 17,000 14.4
01/04/2010
1.56
 474,730 1.55 1.56 1.53 175,550 80,000 6.1
31/03/2010
1.53
 580,860 1.55 1.55 1.53 115,450 175,000 -3.7
30/03/2010
1.55
 305,370 1.56 1.58 1.55 83,580 58,190 0
29/03/2010
1.56
 188,700 1.58 1.59 1.55 7,550 0 0.5
26/03/2010
1.56
 248,330 1.55 1.58 1.55 23,630 26,480 -0.2
25/03/2010
1.55
 419,770 1.58 1.58 1.54 52,780 1,500 3.3
24/03/2010
1.59
 406,220 1.61 1.61 1.56 21,400 4,000 1.1
23/03/2010
1.58
 442,100 1.59 1.59 1.56 69,720 0 4.5
22/03/2010
1.59
 367,360 1.60 1.61 1.58 34,880 64,910 -2.0
19/03/2010
1.61
 371,440 1.62 1.64 1.60 37,170 20,000 1.1
18/03/2010
1.62
 372,020 1.62 1.62 1.58 10,740 0 0.7
17/03/2010
1.59
 682,260 1.64 1.64 1.59 59,000 7,350 3.4
16/03/2010
1.62
 585,500 1.66 1.66 1.62 35,590 2,340 2.2
15/03/2010
1.67
 497,550 1.68 1.70 1.67 53,070 6,570 3.2
12/03/2010
1.68
 623,150 1.70 1.70 1.67 25,090 9,300 1.1
11/03/2010
1.68
 1,672,180 1.68 1.71 1.67 0 88,420 -6.1
10/03/2010
1.64
 556,790 1.61 1.64 1.60 21,920 0 1.5
09/03/2010
1.61
 843,010 1.61 1.62 1.59 160,450 128,200 2.2
08/03/2010
1.61
 450,120 1.60 1.61 1.58 24,320 2,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |