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)
02/04/2010
1.44
 442,760 1.43 1.44 1.41 240,320 17,000 14.4
01/04/2010
1.42
 474,730 1.41 1.42 1.39 175,550 80,000 6.1
31/03/2010
1.39
 580,860 1.41 1.41 1.39 115,450 175,000 -3.7
30/03/2010
1.41
 305,370 1.42 1.43 1.41 83,580 58,190 0
29/03/2010
1.42
 188,700 1.43 1.44 1.41 7,550 0 0.5
26/03/2010
1.42
 248,330 1.41 1.43 1.41 23,630 26,480 -0.2
25/03/2010
1.41
 419,770 1.43 1.43 1.40 52,780 1,500 3.3
24/03/2010
1.44
 406,220 1.47 1.47 1.42 21,400 4,000 1.1
23/03/2010
1.43
 442,100 1.44 1.44 1.42 69,720 0 4.5
22/03/2010
1.44
 367,360 1.45 1.47 1.43 34,880 64,910 -2.0
19/03/2010
1.47
 371,440 1.48 1.49 1.45 37,170 20,000 1.1
18/03/2010
1.48
 372,020 1.48 1.48 1.43 10,740 0 0.7
17/03/2010
1.44
 682,260 1.49 1.49 1.44 59,000 7,350 3.4
16/03/2010
1.48
 585,500 1.51 1.51 1.48 35,590 2,340 2.2
15/03/2010
1.52
 497,550 1.53 1.54 1.52 53,070 6,570 3.2
12/03/2010
1.53
 623,150 1.54 1.54 1.52 25,090 9,300 1.1
11/03/2010
1.53
 1,672,180 1.53 1.55 1.52 0 88,420 -6.1
10/03/2010
1.49
 556,790 1.47 1.49 1.45 21,920 0 1.5
09/03/2010
1.47
 843,010 1.47 1.48 1.44 160,450 128,200 2.2
08/03/2010
1.47
 450,120 1.45 1.47 1.43 24,320 2,000 1.5
05/03/2010
1.43
 480,790 1.43 1.44 1.42 52,000 14,080 2.4
04/03/2010
1.42
 694,000 1.44 1.45 1.42 15,200 9,470 0.4
03/03/2010
1.42
 499,740 1.42 1.42 1.40 152,700 500 9.7
02/03/2010
1.40
 549,860 1.37 1.42 1.37 127,110 41,720 5.4
01/03/2010
1.37
 284,110 1.35 1.38 1.35 36,860 104,890 -4.1
26/02/2010
1.34
 451,710 1.37 1.38 1.34 32,120 394,120 -22.0
25/02/2010
1.37
 407,930 1.38 1.40 1.37 37,330 259,290 -13.8
24/02/2010
1.38
 371,930 1.38 1.38 1.34 97,970 160,600 -3.9
23/02/2010
1.38
 356,540 1.39 1.40 1.37 66,680 244,940 -11.1
22/02/2010
1.42
 184,990 1.43 1.43 1.41 57,970 30,170 1.8
12/02/2010
1.43
 253,950 1.42 1.43 1.42 28,490 21,050 0.5
11/02/2010
1.42
 203,140 1.42 1.43 1.41 42,840 2,000 2.6
10/02/2010
1.42
 278,940 1.40 1.42 1.39 15,210 29,090 -0.9
09/02/2010
1.40
 328,950 1.39 1.40 1.38 183,000 6,450 11.1
08/02/2010
1.40
 472,190 1.39 1.41 1.39 61,060 53,010 0.5
05/02/2010
1.40
 537,270 1.40 1.42 1.39 162,280 10,400 9.6
04/02/2010
1.43
 912,150 1.42 1.45 1.41 111,130 117,880 -0.5
03/02/2010
1.43
 864,930 1.43 1.43 1.41 188,390 41,810 9.4
02/02/2010
1.42
 1,018,050 1.43 1.43 1.39 209,460 90,660 7.4
01/02/2010
1.39
 484,240 1.35 1.39 1.35 118,750 1,000 7.3
29/01/2010
1.33
 393,890 1.34 1.35 1.31 152,270 42,210 6.7
28/01/2010
1.31
 245,300 1.32 1.34 1.31 50 29,710 -1.8
27/01/2010
1.33
 271,340 1.38 1.39 1.33 65,000 7,710 3.5
26/01/2010
1.38
 536,240 1.35 1.38 1.35 9,480 73,300 -4.0
25/01/2010
1.32
 199,710 1.29 1.32 1.29 11,540 26,100 -0.9
22/01/2010
1.30
 586,550 1.29 1.31 1.28 28,920 0 1.7
21/01/2010
1.30
 425,450 1.31 1.34 1.30 96,560 500 5.7
20/01/2010
1.33
 474,300 1.37 1.37 1.33 19,930 0 1.2
19/01/2010
1.34
 479,060 1.32 1.37 1.32 74,350 6,120 4.1
18/01/2010
1.31
 497,510 1.34 1.34 1.31 152,090 2,000 8.9
15/01/2010
1.35
 437,400 1.38 1.40 1.35 128,320 21,310 6.6
14/01/2010
1.38
 402,680 1.42 1.42 1.38 56,740 50,000 0.4
13/01/2010
1.40
 958,420 1.37 1.40 1.31 120,230 50,000 4.2
12/01/2010
1.37
 885,660 1.40 1.43 1.37 133,670 50,000 5.3
11/01/2010
1.42
 732,580 1.44 1.47 1.41 23,380 100 1.5
08/01/2010
1.44
 909,010 1.54 1.54 1.44 105,050 9,800 6.6
07/01/2010
1.51
 1,535,800 1.49 1.53 1.47 64,550 83,010 -1.3
06/01/2010
1.47
 1,771,660 1.41 1.47 1.40 389,440 244,120 9.3
05/01/2010
1.42
 1,203,080 1.42 1.42 1.35 283,520 297,000 -0.9
04/01/2010
1.35
 603,120 1.33 1.35 1.33 131,060 183,000 -3.1
31/12/2009
1.30
 823,270 1.31 1.34 1.30 51,740 1,250 0
30/12/2009
1.29
 542,360 1.23 1.29 1.23 6,330 82,500 0
29/12/2009
1.24
 596,380 1.28 1.28 1.24 113,640 228,700 0
28/12/2009
1.28
 749,810 1.29 1.32 1.28 99,360 19,000 0
25/12/2009
1.32
 850,850 1.29 1.32 1.27 10,690 0 0
24/12/2009
1.27
 545,390 1.23 1.27 1.21 82,480 95,000 0
23/12/2009
1.24
 410,210 1.23 1.28 1.23 100,010 149,070 0
22/12/2009
1.25
 907,080 1.23 1.25 1.22 150,550 7,530 0
21/12/2009
1.20
 331,320 1.19 1.20 1.18 14,610 36,250 0
18/12/2009
1.14
 1,214,100 1.15 1.20 1.14 244,000 999,010 0
17/12/2009
1.14
 641,810 1.14 1.15 1.12 3,500 404,550 0
16/12/2009
1.18
 679,750 1.23 1.23 1.18 25,790 129,770 0
15/12/2009
1.23
 263,240 1.22 1.25 1.20 90 22,440 0
14/12/2009
1.23
 589,640 1.20 1.23 1.18 420 193,100 0
11/12/2009
1.18
 728,390 1.21 1.23 1.18 13,560 20,800 0
10/12/2009
1.23
 630,610 1.27 1.28 1.23 9,300 0 0
09/12/2009
1.27
 1,009,340 1.29 1.29 1.27 55,530 272,930 0
08/12/2009
1.33
 328,390 1.35 1.37 1.33 55,550 86,800 0
07/12/2009
1.37
 398,370 1.37 1.38 1.34 11,550 78,000 0
04/12/2009
1.37
 816,890 1.40 1.40 1.34 38,360 635,670 0
03/12/2009
1.38
 768,240 1.39 1.40 1.34 103,110 217,010 0
02/12/2009
1.39
 861,010 1.39 1.44 1.38 214,430 140,380 0
01/12/2009
1.42
 881,590 1.40 1.44 1.40 359,020 269,580 0
30/11/2009
1.38
 724,110 1.33 1.38 1.33 129,300 70,530 0
27/11/2009
1.32
 1,064,450 1.27 1.40 1.27 47,150 26,920 0
26/11/2009
1.33
 872,660 1.33 1.38 1.33 127,240 386,580 0
25/11/2009
1.40
 1,231,450 1.43 1.43 1.40 124,630 100,000 0
24/11/2009
1.47
 913,900 1.48 1.50 1.44 18,750 150,140 0
23/11/2009
1.49
 778,690 1.53 1.54 1.49 27,660 0 0
20/11/2009
1.55
 652,620 1.57 1.60 1.54 74,420 33,800 0
19/11/2009
1.60
 1,220,610 1.57 1.61 1.54 292,200 68,230 0
18/11/2009
1.55
 938,130 1.49 1.55 1.48 126,690 52,550 0
17/11/2009
1.49
 662,490 1.50 1.52 1.48 17,680 500 0
16/11/2009
1.50
 662,860 1.53 1.55 1.50 84,150 20,740 0
13/11/2009
1.54
 1,298,010 1.48 1.54 1.48 676,020 162,670 0
12/11/2009
1.51
 1,490,540 1.48 1.52 1.45 59,020 100 0
11/11/2009
1.45
 1,003,180 1.42 1.45 1.37 68,630 1,100 0
10/11/2009
1.39
 1,349,750 1.44 1.45 1.38 134,160 5,200 0
09/11/2009
1.44
 863,630 1.49 1.50 1.44 76,060 16,010 0
06/11/2009
1.51
 1,019,470 1.58 1.58 1.51 19,270 0 0

Chính sách bảo mật | Điều khoản sử dụng |