CTCP Tập đoàn Hòa Phát (hpg)

21.80
0.15
(0.69%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2008
1.09
 1,882,540 1.09 1.09 1.05 408,940 400 0
17/07/2008
1.05
 55,510 1.05 1.05 1.05 0 1,100 0
16/07/2008
1.02
 2,023,900 1.02 1.02 1.00 594,280 51,280 0
15/07/2008
1.00
 242,300 1.00 1.00 1.00 0 0 0
14/07/2008
0.98
 306,700 0.98 0.98 0.98 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
0.95
 1,049,900 0.95 0.95 0.95 10,000 0 0
10/07/2008
0.92
 604,480 0.92 0.92 0.92 87,140 0 0
09/07/2008
0.90
 579,010 0.90 0.90 0.89 91,820 0 0
08/07/2008
0.88
 539,320 0.84 0.88 0.83 92,210 61,500 0
07/07/2008
0.85
 810,080 0.85 0.85 0.81 312,790 7,990 0
04/07/2008
0.83
 148,900 0.83 0.83 0.83 62,200 5,900 0
03/07/2008
0.81
 13,250 0.81 0.81 0.81 200 5,900 0
02/07/2008
0.79
 34,980 0.79 0.79 0.79 0 1,300 0
01/07/2008
0.77
 19,840 0.77 0.77 0.77 4,090 0 0
30/06/2008
0.75
 3,590 0.75 0.75 0.75 0 0 0
27/06/2008
0.72
 182,540 0.71 0.72 0.70 32,710 9,200 0
26/06/2008
0.71
 397,800 0.71 0.71 0.70 271,440 38,100 0
25/06/2008
0.69
 128,600 0.69 0.69 0.69 58,800 0 0
24/06/2008
0.67
 173,310 0.67 0.67 0.67 90,450 0 0
23/06/2008
0.65
 145,430 0.65 0.65 0.65 16,570 2,330 0
20/06/2008
0.63
 106,750 0.63 0.65 0.63 60,250 18,870 0
19/06/2008
0.65
 244,840 0.67 0.67 0.65 164,020 11,400 0
18/06/2008
0.67
 429,770 0.70 0.70 0.67 307,340 10,000 0
17/06/2008
0.68
 14,950 0.68 0.68 0.68 8,820 0 0
16/06/2008
0.67
 23,850 0.67 0.67 0.67 0 0 0
13/06/2008
0.66
 156,960 0.66 0.66 0.66 109,300 0 0
12/06/2008
0.64
 159,440 0.62 0.64 0.62 45,840 0 0
11/06/2008
0.63
 208,450 0.63 0.66 0.63 29,660 63,910 0
10/06/2008
0.64
 1,010 0.64 0.64 0.64 0 60 0
09/06/2008
0.66
 10,500 0.66 0.66 0.66 6,970 30 0
06/06/2008
0.67
 17,320 0.67 0.67 0.67 5,900 0 0
05/06/2008
0.68
 7,550 0.68 0.68 0.68 5,400 0 0
04/06/2008
0.70
 15,600 0.70 0.70 0.70 15,600 3,450 0
03/06/2008
0.71
 3,840 0.71 0.71 0.71 3,600 0 0
02/06/2008
0.72
 2,200 0.72 0.72 0.72 790 0 0
30/05/2008
0.74
 5,480 0.74 0.74 0.74 1,050 0 0
29/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
28/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
27/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
26/05/2008
0.75
 9,280 0.75 0.75 0.75 9,000 0 0
23/05/2008
0.77
 202,170 0.77 0.77 0.77 201,500 2,500 0
22/05/2008
0.78
 69,270 0.78 0.78 0.78 69,170 0 0
21/05/2008
0.80
 103,620 0.80 0.80 0.80 102,660 0 0
20/05/2008
0.81
 8,540 0.81 0.81 0.81 150 0 0
19/05/2008
0.83
 207,630 0.83 0.83 0.83 151,560 0 0
16/05/2008
0.84
 397,070 0.84 0.87 0.84 95,740 1,500 0
15/05/2008
0.85
 9,580 0.85 0.85 0.85 3,000 0 0
14/05/2008
0.87
 88,220 0.87 0.87 0.87 85,180 0 0
13/05/2008
0.88
 770 0.88 0.88 0.88 250 0 0
12/05/2008
0.90
 26,200 0.90 0.90 0.90 25,000 0 0
09/05/2008
0.91
 22,500 0.91 0.91 0.91 1,000 0 0
08/05/2008
0.93
 154,750 0.93 0.93 0.93 0 0 0
07/05/2008
0.94
 376,640 0.93 0.94 0.93 286,300 0 0
06/05/2008
0.94
 314,540 0.94 0.94 0.93 191,270 50 0
05/05/2008
0.93
 227,270 0.93 0.93 0.93 58,900 0 0
29/04/2008
0.91
 237,360 0.91 0.91 0.91 75,600 0 0
28/04/2008
0.90
 170,340 0.90 0.90 0.90 65,300 0 0
25/04/2008
0.88
 227,350 0.88 0.90 0.88 21,000 0 0
24/04/2008
0.90
 138,950 0.90 0.90 0.90 64,160 0 0
23/04/2008
0.91
 38,940 0.91 0.91 0.91 14,600 0 0
22/04/2008
0.93
 54,010 0.93 0.93 0.93 17,000 0 0
21/04/2008
0.94
 47,050 0.94 0.94 0.94 37,920 0 0
18/04/2008
0.96
 139,550 0.98 0.98 0.96 11,950 0 0
17/04/2008
0.97
 321,270 0.95 0.98 0.95 24,660 74,000 0
16/04/2008
0.96
 22,380 0.96 0.96 0.96 20,450 0 0
11/04/2008
0.98
 9,750 0.98 0.98 0.98 210 0 0
10/04/2008
0.99
 70,310 0.99 0.99 0.99 20 10,000 0
09/04/2008
1.01
 291,700 1.01 1.02 1.01 102,090 100,000 0
08/04/2008
1.02
 670,580 1.02 1.02 0.99 220,450 61,200 0
07/04/2008
1.01
 3,280 1.01 1.01 1.01 0 200 0
04/04/2008
0.99
 50 0.99 0.99 0.99 0 0 0
03/04/2008
0.99
 70,110 0.99 0.99 0.99 0 70,000 0
02/04/2008
0.98
 58,210 0.98 0.98 0.98 9,500 0 0
01/04/2008
0.97
 13,020 0.97 0.97 0.97 0 0 0
31/03/2008
0.96
 78,650 0.96 0.96 0.96 0 76,230 0
28/03/2008
0.96
 138,690 0.96 0.96 0.96 0 75,000 0
27/03/2008
0.95
 179,300 0.95 0.95 0.95 62,940 25,000 0
26/03/2008
0.94
 384,280 0.88 0.94 0.88 88,420 155,100 0
25/03/2008
0.91
 38,680 0.91 0.91 0.91 2,150 0 0
24/03/2008
0.96
 114,000 0.96 0.96 0.96 25,000 46,200 0
21/03/2008
1.00
 269,270 1.05 1.05 1.00 95,980 0 0
20/03/2008
1.05
 165,210 1.05 1.09 1.05 20 0 0
19/03/2008
1.06
 179,640 1.12 1.12 1.06 0 0 0
18/03/2008
1.06
 287,080 1.06 1.08 1.06 146,440 0 0
17/03/2008
1.12
 136,120 1.13 1.14 1.12 3,830 16,000 0
14/03/2008
1.17
 103,180 1.17 1.19 1.17 430 0 0
13/03/2008
1.20
 153,220 1.20 1.20 1.17 22,610 0 0
12/03/2008
1.19
 299,590 1.17 1.22 1.17 23,190 0 0
11/03/2008
1.17
 240,380 1.20 1.20 1.17 99,220 100 0
10/03/2008
1.17
 420,740 1.17 1.17 1.17 153,950 0 0
07/03/2008
1.12
 428,080 1.12 1.12 1.12 0 3,760 0
06/03/2008
1.07
 25,170 1.07 1.07 1.07 1,000 3,200 0
05/03/2008
1.02
 280,760 1.01 1.03 1.01 200,910 0 0
04/03/2008
1.06
 107,190 1.06 1.06 1.06 73,700 0 0
03/03/2008
1.11
 201,920 1.11 1.12 1.11 30,940 17,500 0
29/02/2008
1.17
 150,350 1.18 1.19 1.16 104,650 0 0
28/02/2008
1.20
 50,120 1.22 1.22 1.20 24,400 0 0
27/02/2008
1.20
 92,710 1.19 1.22 1.19 33,470 0 0
26/02/2008
1.19
 250,540 1.23 1.23 1.19 60,700 0 0
25/02/2008
1.23
 231,520 1.22 1.23 1.22 19,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |