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)
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
05/03/2010
1.58
 480,790 1.58 1.59 1.56 52,000 14,080 2.4
04/03/2010
1.56
 694,000 1.59 1.60 1.56 15,200 9,470 0.4
03/03/2010
1.56
 499,740 1.56 1.56 1.54 152,700 500 9.7
02/03/2010
1.54
 549,860 1.50 1.56 1.50 127,110 41,720 5.4
01/03/2010
1.50
 284,110 1.49 1.51 1.49 36,860 104,890 -4.1
26/02/2010
1.48
 451,710 1.50 1.51 1.48 32,120 394,120 -22.0
25/02/2010
1.50
 407,930 1.51 1.54 1.50 37,330 259,290 -13.8
24/02/2010
1.51
 371,930 1.51 1.51 1.48 97,970 160,600 -3.9
23/02/2010
1.51
 356,540 1.53 1.54 1.50 66,680 244,940 -11.1
22/02/2010
1.56
 184,990 1.58 1.58 1.55 57,970 30,170 1.8
12/02/2010
1.58
 253,950 1.56 1.58 1.56 28,490 21,050 0.5
11/02/2010
1.56
 203,140 1.56 1.58 1.55 42,840 2,000 2.6
10/02/2010
1.56
 278,940 1.54 1.56 1.53 15,210 29,090 -0.9
09/02/2010
1.54
 328,950 1.53 1.54 1.51 183,000 6,450 11.1
08/02/2010
1.54
 472,190 1.53 1.55 1.53 61,060 53,010 0.5
05/02/2010
1.54
 537,270 1.54 1.56 1.53 162,280 10,400 9.6
04/02/2010
1.58
 912,150 1.56 1.60 1.55 111,130 117,880 -0.5
03/02/2010
1.58
 864,930 1.58 1.58 1.55 188,390 41,810 9.4
02/02/2010
1.56
 1,018,050 1.58 1.58 1.53 209,460 90,660 7.4
01/02/2010
1.53
 484,240 1.49 1.53 1.49 118,750 1,000 7.3
29/01/2010
1.47
 393,890 1.48 1.49 1.44 152,270 42,210 6.7
28/01/2010
1.44
 245,300 1.45 1.48 1.44 50 29,710 -1.8
27/01/2010
1.47
 271,340 1.51 1.53 1.47 65,000 7,710 3.5
26/01/2010
1.51
 536,240 1.49 1.51 1.49 9,480 73,300 -4.0
25/01/2010
1.45
 199,710 1.42 1.45 1.42 11,540 26,100 -0.9
22/01/2010
1.43
 586,550 1.42 1.44 1.40 28,920 0 1.7
21/01/2010
1.43
 425,450 1.44 1.48 1.43 96,560 500 5.7
20/01/2010
1.47
 474,300 1.50 1.50 1.47 19,930 0 1.2
19/01/2010
1.48
 479,060 1.45 1.50 1.45 74,350 6,120 4.1

Chính sách bảo mật | Điều khoản sử dụng |