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)
25/08/2010
1.14
 340,680 1.15 1.16 1.13 139,000 71,230 2.3
24/08/2010
1.17
 441,830 1.19 1.20 1.16 139,500 237,460 -3.4
23/08/2010
1.20
 311,410 1.20 1.20 1.19 261,380 158,930 3.7
20/08/2010
1.20
 179,980 1.16 1.20 1.15 125,000 29,590 3.4
19/08/2010
1.16
 189,520 1.15 1.17 1.15 53,660 45,910 0.3
18/08/2010
1.17
 378,740 1.17 1.17 1.16 150,840 107,330 1.5
17/08/2010
1.18
 241,000 1.19 1.19 1.17 111,150 35,180 2.7
16/08/2010
1.19
 382,810 1.14 1.19 1.14 114,050 143,270 -1.0
13/08/2010
1.13
 544,240 1.11 1.13 1.08 151,840 169,260 -0.6
12/08/2010
1.11
 617,570 1.15 1.15 1.11 144,300 294,420 -5.0
11/08/2010
1.16
 487,330 1.19 1.19 1.16 44,300 281,620 -8.3
10/08/2010
1.17
 509,940 1.20 1.20 1.15 6,750 249,420 -8.5
09/08/2010
1.21
 386,720 1.23 1.23 1.19 109,640 55,810 2.0
06/08/2010
1.23
 317,880 1.21 1.23 1.20 57,560 142,660 -3.1
05/08/2010
1.21
 145,120 1.22 1.23 1.21 21,900 20,250 0.1
04/08/2010
1.23
 432,320 1.21 1.23 1.21 200,120 206,390 -0.2
03/08/2010
1.21
 504,480 1.20 1.24 1.20 85,500 7,420 2.9
02/08/2010
1.19
 266,850 1.19 1.20 1.19 400 188,110 -6.7
30/07/2010
1.19
 438,740 1.21 1.21 1.19 50,000 285,800 -8.4
29/07/2010
1.18
 472,220 1.19 1.22 1.18 11,700 391,010 -13.6
28/07/2010
1.22
 318,900 1.25 1.25 1.22 40,200 168,210 -4.7
27/07/2010
1.25
 476,650 1.26 1.26 1.24 120,600 24,310 3.6
26/07/2010
1.26
 166,160 1.24 1.27 1.24 111,470 23,420 3.3
23/07/2010
1.27
 260,170 1.27 1.27 1.27 70,000 47,000 0.9
22/07/2010
1.27
 114,970 1.28 1.28 1.27 43,000 39,230 0.1
21/07/2010
1.28
 193,420 1.28 1.29 1.28 10 0 0.0
20/07/2010
1.30
 166,700 1.30 1.30 1.29 6,200 79,820 -2.9
19/07/2010
1.30
 229,210 1.28 1.30 1.28 115,450 4,240 4.3
16/07/2010
1.30
 176,920 1.31 1.31 1.30 66,250 0 2.6
15/07/2010
1.30
 177,430 1.30 1.32 1.30 9,800 11,400 -0.1
14/07/2010
1.31
 273,770 1.33 1.33 1.31 104,750 400 4.1
13/07/2010
1.33
 358,710 1.30 1.35 1.30 179,500 102,150 3.1
12/07/2010
1.29
 271,470 1.29 1.30 1.29 87,480 48,880 1.5
09/07/2010
1.29
 264,450 1.30 1.30 1.28 89,210 1,950 3.4
08/07/2010
1.29
 161,800 1.32 1.32 1.29 22,110 25,090 -0.1
07/07/2010
1.31
 120,370 1.33 1.34 1.31 40,210 26,150 0.6
06/07/2010
1.33
 213,890 1.37 1.37 1.33 193,530 100,870 3.7
05/07/2010
1.37
 274,180 1.35 1.37 1.35 170,480 195,940 -1.0
02/07/2010
1.35
 378,360 1.37 1.37 1.35 174,500 180,510 -0.2
01/07/2010
1.36
 71,850 1.38 1.38 1.36 58,400 10,100 2.0
30/06/2010
1.38
 196,340 1.36 1.38 1.36 165,190 2,900 6.7
29/06/2010
1.38
 285,000 1.39 1.39 1.38 217,060 116,860 4.2
28/06/2010
1.37
 186,510 1.37 1.38 1.37 114,380 58,100 2.3
25/06/2010
1.37
 247,430 1.38 1.38 1.37 213,150 83,200 5.4
24/06/2010
1.38
 242,340 1.38 1.39 1.38 226,260 178,200 2.0
23/06/2010
1.38
 91,440 1.38 1.38 1.38 83,290 12,000 3.0
22/06/2010
1.38
 262,430 1.37 1.38 1.37 206,160 122,110 3.5
21/06/2010
1.38
 253,020 1.38 1.38 1.37 83,160 315,940 -9.6
18/06/2010
1.38
 546,880 1.38 1.38 1.37 193,530 604,840 -17.0
17/06/2010
1.38
 249,480 1.38 1.38 1.37 224,520 303,270 -3.3
16/06/2010
1.39
 233,890 1.39 1.40 1.39 67,890 304,880 -9.9
15/06/2010
1.39
 279,590 1.39 1.39 1.38 219,720 117,640 4.3
14/06/2010
1.39
 161,540 1.39 1.39 1.38 57,320 1,680 2.3
11/06/2010
1.38
 88,710 1.40 1.40 1.38 243,480 216,390 1.1
10/06/2010
1.38
 122,590 1.35 1.38 1.35 57,010 16,260 1.7
09/06/2010
1.37
 285,370 1.37 1.39 1.37 86,700 130,890 -1.8
08/06/2010
1.38
 267,800 1.38 1.39 1.37 128,500 156,450 -1.1
07/06/2010
1.39
 341,410 1.34 1.39 1.34 228,720 113,820 4.8
04/06/2010
1.40
 165,550 1.38 1.41 1.38 49,840 76,270 -1.1
03/06/2010
1.40
 331,490 1.43 1.43 1.40 193,210 110,290 3.5
02/06/2010
1.40
 278,700 1.40 1.40 1.40 84,180 66,070 0.8
01/06/2010
1.40
 145,940 1.37 1.41 1.37 56,700 12,890 1.8
31/05/2010
1.40
 270,000 1.40 1.41 1.39 107,490 29,390 3.3
28/05/2010
1.40
 288,170 1.42 1.42 1.34 94,420 28,400 2.8
27/05/2010
1.36
 300,120 1.36 1.36 1.35 130,000 2,070 5.2
26/05/2010
1.36
 205,260 1.35 1.36 1.33 87,790 0 3.5
25/05/2010
1.32
 490,640 1.34 1.35 1.32 193,170 27,410 6.7
24/05/2010
1.35
 338,810 1.38 1.38 1.35 1,930 67,290 -2.7
21/05/2010
1.35
 377,000 1.35 1.40 1.35 65,410 39,060 1.1
20/05/2010
1.42
 256,780 1.35 1.42 1.35 62,920 940 2.6
19/05/2010
1.36
 458,670 1.37 1.38 1.35 55,100 139,140 -3.5
18/05/2010
1.40
 223,530 1.40 1.42 1.40 28,150 1,300 1.1
17/05/2010
1.42
 252,040 1.47 1.47 1.42 55,700 113,790 -2.5
14/05/2010
1.47
 166,660 1.48 1.49 1.47 83,110 20 3.7
13/05/2010
1.47
 228,970 1.47 1.48 1.46 51,020 300 2.2
12/05/2010
1.46
 361,210 1.47 1.47 1.46 83,450 37,950 2.0
11/05/2010
1.50
 307,330 1.50 1.52 1.50 54,110 47,990 0
10/05/2010
1.50
 656,620 1.51 1.51 1.49 339,990 103,650 10.6
07/05/2010
1.51
 565,930 1.53 1.53 1.50 231,440 9,660 10.1
06/05/2010
1.55
 499,330 1.54 1.56 1.54 31,280 22,710 0.4
05/05/2010
1.55
 624,960 1.57 1.57 1.55 80,990 1,110 3.7
04/05/2010
1.59
 361,080 1.60 1.60 1.58 99,130 14,170 4.0
29/04/2010
1.59
 488,110 1.61 1.61 1.59 96,210 4,510 4.4
28/04/2010
1.61
 1,065,180 1.61 1.63 1.61 472,310 47,000 20.6
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/04/2010
1.61
 2,002,680 1.61 1.61 1.60 317,020 60,620 12.4
26/04/2010
1.53
 923,660 1.53 1.54 1.52 428,800 12,350 28.7
22/04/2010
1.52
 746,300 1.50 1.53 1.49 306,930 7,680 20.5
21/04/2010
1.50
 579,670 1.51 1.51 1.49 225,610 307,450 -5.5
20/04/2010
1.50
 267,520 1.51 1.51 1.49 88,230 10,560 5.2
19/04/2010
1.50
 327,330 1.51 1.52 1.50 25,320 22,660 0.2
16/04/2010
1.50
 296,860 1.51 1.51 1.50 70,000 103,740 -2.3
15/04/2010
1.51
 572,700 1.50 1.51 1.49 324,550 12,110 21.1
14/04/2010
1.49
 410,790 1.50 1.50 1.48 217,350 10,600 13.9
13/04/2010
1.49
 606,100 1.49 1.50 1.49 174,850 35,300 9.4
12/04/2010
1.50
 395,000 1.51 1.51 1.49 114,150 70,730 2.9
09/04/2010
1.50
 501,430 1.50 1.52 1.49 210,030 15,830 13.2
08/04/2010
1.50
 420,120 1.50 1.51 1.49 181,100 56,550 8.4
07/04/2010
1.50
 484,850 1.50 1.51 1.48 188,090 55,000 9.0
06/04/2010
1.49
 896,310 1.51 1.52 1.49 289,450 85,500 13.9
05/04/2010
1.49
 642,470 1.47 1.49 1.45 153,870 6,160 9.8

Chính sách bảo mật | Điều khoản sử dụng |