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)
24/07/2008
1.07
 1,757,950 1.12 1.12 1.06 166,490 85,300 0
23/07/2008
1.09
 129,160 1.09 1.09 1.09 103,550 0 0
22/07/2008
1.13
 110,610 1.13 1.13 1.13 105,300 0 0
21/07/2008
1.16
 940,500 1.17 1.19 1.16 339,920 18,600 0
18/07/2008
1.19
 1,882,540 1.19 1.19 1.16 408,940 400 0
17/07/2008
1.16
 55,510 1.16 1.16 1.16 0 1,100 0
16/07/2008
1.13
 2,023,900 1.13 1.13 1.10 594,280 51,280 0
15/07/2008
1.10
 242,300 1.10 1.10 1.10 0 0 0
14/07/2008
1.07
 306,700 1.07 1.07 1.07 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
1.04
 1,049,900 1.04 1.04 1.04 10,000 0 0
10/07/2008
1.01
 604,480 1.01 1.01 1.01 87,140 0 0
09/07/2008
0.99
 579,010 0.99 0.99 0.98 91,820 0 0
08/07/2008
0.96
 539,320 0.92 0.96 0.92 92,210 61,500 0
07/07/2008
0.94
 810,080 0.94 0.94 0.89 312,790 7,990 0
04/07/2008
0.92
 148,900 0.92 0.92 0.92 62,200 5,900 0
03/07/2008
0.89
 13,250 0.89 0.89 0.89 200 5,900 0
02/07/2008
0.87
 34,980 0.87 0.87 0.87 0 1,300 0
01/07/2008
0.84
 19,840 0.84 0.84 0.84 4,090 0 0
30/06/2008
0.82
 3,590 0.82 0.82 0.82 0 0 0
27/06/2008
0.80
 182,540 0.78 0.80 0.76 32,710 9,200 0
26/06/2008
0.78
 397,800 0.78 0.78 0.77 271,440 38,100 0
25/06/2008
0.76
 128,600 0.76 0.76 0.76 58,800 0 0
24/06/2008
0.74
 173,310 0.74 0.74 0.74 90,450 0 0
23/06/2008
0.72
 145,430 0.72 0.72 0.72 16,570 2,330 0
20/06/2008
0.69
 106,750 0.69 0.72 0.69 60,250 18,870 0
19/06/2008
0.72
 244,840 0.74 0.74 0.72 164,020 11,400 0
18/06/2008
0.74
 429,770 0.76 0.76 0.74 307,340 10,000 0
17/06/2008
0.75
 14,950 0.75 0.75 0.75 8,820 0 0
16/06/2008
0.74
 23,850 0.74 0.74 0.74 0 0 0
13/06/2008
0.72
 156,960 0.72 0.72 0.72 109,300 0 0
12/06/2008
0.71
 159,440 0.69 0.71 0.69 45,840 0 0
11/06/2008
0.70
 208,450 0.70 0.72 0.70 29,660 63,910 0
10/06/2008
0.71
 1,010 0.71 0.71 0.71 0 60 0
09/06/2008
0.72
 10,500 0.72 0.72 0.72 6,970 30 0
06/06/2008
0.74
 17,320 0.74 0.74 0.74 5,900 0 0
05/06/2008
0.75
 7,550 0.75 0.75 0.75 5,400 0 0
04/06/2008
0.77
 15,600 0.77 0.77 0.77 15,600 3,450 0
03/06/2008
0.78
 3,840 0.78 0.78 0.78 3,600 0 0
02/06/2008
0.80
 2,200 0.80 0.80 0.80 790 0 0
30/05/2008
0.81
 5,480 0.81 0.81 0.81 1,050 0 0
29/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
28/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
27/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
26/05/2008
0.83
 9,280 0.83 0.83 0.83 9,000 0 0
23/05/2008
0.84
 202,170 0.84 0.84 0.84 201,500 2,500 0
22/05/2008
0.86
 69,270 0.86 0.86 0.86 69,170 0 0
21/05/2008
0.88
 103,620 0.88 0.88 0.88 102,660 0 0
20/05/2008
0.89
 8,540 0.89 0.89 0.89 150 0 0
19/05/2008
0.91
 207,630 0.91 0.92 0.91 151,560 0 0
16/05/2008
0.92
 397,070 0.92 0.96 0.92 95,740 1,500 0
15/05/2008
0.94
 9,580 0.94 0.94 0.94 3,000 0 0
14/05/2008
0.96
 88,220 0.96 0.96 0.96 85,180 0 0
13/05/2008
0.97
 770 0.97 0.97 0.97 250 0 0
12/05/2008
0.99
 26,200 0.99 0.99 0.99 25,000 0 0
09/05/2008
1.00
 22,500 1.00 1.00 1.00 1,000 0 0
08/05/2008
1.02
 154,750 1.02 1.02 1.02 0 0 0
07/05/2008
1.04
 376,640 1.03 1.04 1.02 286,300 0 0
06/05/2008
1.04
 314,540 1.04 1.04 1.02 191,270 50 0
05/05/2008
1.02
 227,270 1.02 1.02 1.02 58,900 0 0
29/04/2008
1.00
 237,360 1.00 1.00 1.00 75,600 0 0
28/04/2008
0.99
 170,340 0.99 0.99 0.99 65,300 0 0
25/04/2008
0.97
 227,350 0.97 0.99 0.97 21,000 0 0
24/04/2008
0.99
 138,950 0.99 0.99 0.99 64,160 0 0
23/04/2008
1.00
 38,940 1.00 1.00 1.00 14,600 0 0
22/04/2008
1.02
 54,010 1.02 1.02 1.02 17,000 0 0
21/04/2008
1.04
 47,050 1.04 1.04 1.04 37,920 0 0
18/04/2008
1.05
 139,550 1.08 1.08 1.05 11,950 0 0
17/04/2008
1.07
 321,270 1.04 1.08 1.04 24,660 74,000 0
16/04/2008
1.06
 22,380 1.06 1.06 1.06 20,450 0 0
11/04/2008
1.08
 9,750 1.08 1.08 1.08 210 0 0
10/04/2008
1.09
 70,310 1.09 1.09 1.09 20 10,000 0
09/04/2008
1.11
 291,700 1.11 1.12 1.11 102,090 100,000 0
08/04/2008
1.12
 670,580 1.12 1.12 1.09 220,450 61,200 0
07/04/2008
1.11
 3,280 1.11 1.11 1.11 0 200 0
04/04/2008
1.09
 50 1.09 1.09 1.09 0 0 0
03/04/2008
1.08
 70,110 1.08 1.08 1.08 0 70,000 0
02/04/2008
1.08
 58,210 1.08 1.08 1.08 9,500 0 0
01/04/2008
1.07
 13,020 1.07 1.07 1.07 0 0 0
31/03/2008
1.06
 78,650 1.06 1.06 1.06 0 76,230 0
28/03/2008
1.05
 138,690 1.05 1.05 1.05 0 75,000 0
27/03/2008
1.04
 179,300 1.04 1.04 1.04 62,940 25,000 0
26/03/2008
1.04
 384,280 0.96 1.04 0.96 88,420 155,100 0
25/03/2008
1.00
 38,680 1.00 1.00 1.00 2,150 0 0
24/03/2008
1.05
 114,000 1.05 1.05 1.05 25,000 46,200 0
21/03/2008
1.10
 269,270 1.16 1.16 1.10 95,980 0 0
20/03/2008
1.16
 165,210 1.16 1.20 1.16 20 0 0
19/03/2008
1.17
 179,640 1.23 1.23 1.17 0 0 0
18/03/2008
1.17
 287,080 1.17 1.19 1.17 146,440 0 0
17/03/2008
1.23
 136,120 1.24 1.25 1.23 3,830 16,000 0
14/03/2008
1.29
 103,180 1.29 1.31 1.29 430 0 0
13/03/2008
1.31
 153,220 1.32 1.32 1.29 22,610 0 0
12/03/2008
1.31
 299,590 1.29 1.34 1.29 23,190 0 0
11/03/2008
1.28
 240,380 1.32 1.32 1.28 99,220 100 0
10/03/2008
1.29
 420,740 1.29 1.29 1.29 153,950 0 0
07/03/2008
1.23
 428,080 1.23 1.23 1.23 0 3,760 0
06/03/2008
1.18
 25,170 1.18 1.18 1.18 1,000 3,200 0
05/03/2008
1.12
 280,760 1.11 1.13 1.11 200,910 0 0
04/03/2008
1.16
 107,190 1.16 1.16 1.16 73,700 0 0
03/03/2008
1.22
 201,920 1.22 1.23 1.22 30,940 17,500 0
29/02/2008
1.28
 150,350 1.30 1.31 1.27 104,650 0 0

Chính sách bảo mật | Điều khoản sử dụng |