CTCP Tập đoàn Hòa Phát (hpg)

26.65
-0.15
(-0.56%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2009
1.64
 2,132,700 1.64 1.66 1.60 117,040 103,800 0
01/10/2009
1.69
 1,161,970 1.72 1.73 1.69 11,900 7,300 0
30/09/2009
1.72
 879,360 1.76 1.76 1.72 43,630 82,440 0
29/09/2009
1.75
 1,876,300 1.75 1.76 1.72 14,180 327,140 0
28/09/2009
1.73
 1,801,270 1.77 1.77 1.73 55,770 418,070 0
25/09/2009
1.75
 1,434,430 1.73 1.77 1.73 22,400 85,550 0
24/09/2009
1.76
 1,703,610 1.78 1.81 1.75 22,930 298,190 0
23/09/2009
1.78
 2,862,390 1.78 1.82 1.77 64,930 376,350 0
22/09/2009
1.73
 2,063,940 1.78 1.78 1.73 113,690 535,770 0
21/09/2009
1.73
 3,473,740 1.70 1.73 1.70 28,380 1,253,000 0
18/09/2009
1.66
 1,041,030 1.65 1.67 1.65 62,430 404,190 0
17/09/2009
1.66
 1,239,650 1.66 1.67 1.64 57,740 404,740 0
16/09/2009
1.66
 1,508,880 1.69 1.70 1.66 116,600 736,960 0
15/09/2009
1.69
 1,499,430 1.71 1.71 1.66 25,060 116,720 0
14/09/2009
1.70
 1,261,790 1.70 1.72 1.69 65,200 666,260 0
11/09/2009
1.71
 1,125,240 1.75 1.75 1.71 223,990 250,000 0
10/09/2009
1.73
 940,690 1.73 1.77 1.72 72,250 388,570 0
09/09/2009
1.76
 2,937,040 1.77 1.77 1.72 226,980 440,040 0
08/09/2009
1.69
 1,052,940 1.64 1.69 1.64 188,360 228,500 0
07/09/2009
1.61
 864,620 1.63 1.63 1.57 96,810 67,540 0
04/09/2009
1.63
 992,060 1.67 1.67 1.63 118,370 19,620 0
03/09/2009
1.66
 715,120 1.65 1.69 1.65 300,000 7,440 0
02/09/2009
1.67
 0 1.67 1.67 1.67 0 0 0
01/09/2009
1.67
 1,055,280 1.66 1.69 1.66 186,310 200,550 0
31/08/2009
1.67
 1,464,500 1.71 1.71 1.67 144,400 437,810 0
28/08/2009
1.69
 605,860 1.67 1.69 1.66 255,810 22,000 0
27/08/2009
1.66
 720,670 1.67 1.69 1.66 224,970 2,180 0
26/08/2009
1.67
 914,610 1.69 1.70 1.66 211,400 59,280 0
25/08/2009
1.67
 978,780 1.69 1.71 1.67 379,090 360,470 0
24/08/2009
1.70
 1,032,460 1.67 1.71 1.67 168,530 25,810 0
21/08/2009
1.67
 1,463,830 1.70 1.73 1.67 241,480 300 0
20/08/2009
1.67
 747,250 1.69 1.69 1.66 193,520 1,010 0
19/08/2009
1.67
 782,570 1.66 1.67 1.64 72,000 16,510 0
18/08/2009
1.63
 1,184,350 1.61 1.65 1.60 89,260 50,470 0
17/08/2009
1.63
 1,338,920 1.64 1.65 1.61 227,350 209,850 0
14/08/2009
1.65
 1,330,390 1.65 1.67 1.64 382,920 167,000 0
13/08/2009
1.67
 1,365,350 1.66 1.69 1.65 583,000 10,700 0
12/08/2009
1.65
 1,159,280 1.65 1.67 1.63 212,010 4,110 0
11/08/2009
1.63
 1,717,240 1.54 1.63 1.54 84,300 30,000 0
10/08/2009
1.55
 1,247,550 1.52 1.57 1.50 223,340 22,500 0
07/08/2009
1.49
 1,077,290 1.47 1.49 1.47 267,320 31,800 0
06/08/2009
1.47
 1,700,250 1.47 1.50 1.47 613,770 213,000 0
05/08/2009
1.47
 1,138,690 1.43 1.47 1.42 439,600 169,000 0
04/08/2009
1.44
 1,020,380 1.44 1.44 1.42 253,480 61,290 0
03/08/2009
1.42
 671,750 1.42 1.44 1.41 155,590 120,000 0
31/07/2009
1.43
 1,044,120 1.41 1.43 1.38 322,990 0 0
30/07/2009
1.37
 678,040 1.37 1.40 1.35 63,900 0 0
29/07/2009
1.40
 965,360 1.43 1.46 1.40 368,060 1,000 0
28/07/2009
1.42
 1,137,800 1.47 1.48 1.41 266,810 11,860 0
27/07/2009
1.48
 2,731,330 1.48 1.49 1.42 554,870 258,600 0
24/07/2009
1.43
 793,230 1.43 1.43 1.43 149,250 3,000 0
23/07/2009
1.37
 899,630 1.32 1.37 1.31 249,850 600 0
22/07/2009
1.32
 682,720 1.34 1.34 1.30 452,400 5,000 0
21/07/2009
1.30
 566,010 1.30 1.32 1.29 159,500 1,000 0
20/07/2009
1.29
 437,790 1.29 1.30 1.28 155,690 13,640 0
17/07/2009
1.32
 472,240 1.32 1.35 1.31 0 0 0
16/07/2009
1.32
 569,320 1.35 1.35 1.31 270,220 3,550 0
15/07/2009
1.31
 425,680 1.31 1.34 1.30 196,200 51,200 0
14/07/2009
1.29
 697,720 1.30 1.30 1.26 135,800 160,860 0
13/07/2009
1.30
 637,410 1.32 1.32 1.29 52,830 200 0
10/07/2009
1.34
 789,030 1.36 1.37 1.32 201,710 110,230 0
09/07/2009
1.37
 553,520 1.36 1.38 1.35 291,030 18,430 0
08/07/2009
1.36
 766,510 1.36 1.37 1.35 476,000 40,330 0
07/07/2009
1.36
 841,980 1.37 1.40 1.35 208,400 115,300 0
06/07/2009
1.38
 1,281,640 1.35 1.38 1.34 294,200 6,000 0
03/07/2009
1.32
 753,950 1.30 1.32 1.29 89,050 0 0
02/07/2009
1.31
 1,068,280 1.29 1.32 1.26 287,540 134,580 0
01/07/2009
1.26
 1,350,880 1.25 1.29 1.24 385,700 88,790 0
30/06/2009
1.30
 1,444,550 1.37 1.37 1.30 500,410 149,730 0
29/06/2009
1.36
 1,019,420 1.36 1.38 1.35 384,700 60,340 0
26/06/2009
1.36
 854,380 1.34 1.36 1.32 136,980 880 0
25/06/2009
1.34
 1,756,550 1.38 1.38 1.32 525,180 58,200 0
24/06/2009
1.32
 815,830 1.32 1.32 1.31 41,960 39,350 0
23/06/2009
1.26
 2,826,180 1.26 1.30 1.26 591,300 747,310 0
22/06/2009
1.32
 1,718,880 1.35 1.36 1.32 321,640 132,200 0
19/06/2009
1.38
 2,081,940 1.42 1.42 1.36 393,290 15,840 0
18/06/2009
1.38
 1,179,120 1.41 1.41 1.34 104,300 89,610 0
17/06/2009
1.37
 2,246,710 1.28 1.37 1.28 820 62,940 0
16/06/2009
1.31
 1,935,800 1.31 1.35 1.31 108,520 112,130 0
15/06/2009
1.37
 2,049,850 1.37 1.42 1.37 100,170 1,000 0
12/06/2009
1.43
 2,074,070 1.53 1.53 1.42 106,730 27,600 0
11/06/2009
1.48
 2,548,860 1.46 1.48 1.41 234,850 7,940 0
10/06/2009
1.42
 2,680,320 1.44 1.46 1.42 147,700 23,620 0
09/06/2009
1.49
 2,708,700 1.49 1.49 1.43 287,790 544,110 0
08/06/2009
1.43
 2,532,860 1.43 1.43 1.42 265,660 156,900 0
05/06/2009
1.37
 7,228,260 1.37 1.37 1.36 481,360 343,370 0
04/06/2009
1.31
 1,857,260 1.28 1.32 1.28 173,860 144,920 0
03/06/2009
1.26
 1,219,760 1.26 1.28 1.24 376,380 108,360 0
02/06/2009
1.26
 2,225,330 1.28 1.28 1.25 346,100 70,300 0
01/06/2009
1.22
 943,620 1.20 1.22 1.18 148,100 90,530 0
29/05/2009
1.17
 851,340 1.18 1.18 1.14 60,850 98,340 0
28/05/2009
1.15
 1,033,500 1.16 1.19 1.15 20,580 215,430 0
27/05/2009
1.19
 1,206,770 1.20 1.22 1.19 69,660 125,100 0
26/05/2009
1.20
 1,098,870 1.24 1.25 1.20 33,920 90,070 0
25/05/2009
1.24
 1,047,770 1.22 1.24 1.20 54,220 121,000 0
22/05/2009
1.19
 1,222,050 1.19 1.22 1.18 88,220 165,000 0
21/05/2009
1.23
 1,063,470 1.26 1.26 1.22 89,020 42,000 0
20/05/2009
1.26
 4,389,840 1.26 1.26 1.24 304,070 110,580 0
19/05/2009
1.20
 1,306,750 1.24 1.24 1.19 163,150 80,020 0
18/05/2009
1.19
 800,090 1.17 1.23 1.17 289,600 8,510 0

Chính sách bảo mật | Điều khoản sử dụng |