CTCP Tập đoàn Hòa Phát (hpg)

20.95
-0.35
(-1.64%)
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)
27/08/2008
1.44
 2,093,740 1.44 1.51 1.44 120,830 306,900 0
26/08/2008
1.51
 1,510,100 1.60 1.60 1.50 177,060 485,390 0
25/08/2008
1.56
 1,536,970 1.57 1.57 1.51 15,920 91,130 0
22/08/2008
1.50
 836,110 1.53 1.56 1.50 23,880 87,990 0
21/08/2008
1.57
 1,815,240 1.51 1.58 1.46 288,040 448,300 0
20/08/2008
1.51
 1,443,270 1.46 1.53 1.44 236,470 424,010 0
19/08/2008
1.46
 2,349,940 1.46 1.46 1.42 682,800 152,000 0
18/08/2008
1.40
 1,274,090 1.39 1.40 1.36 470,280 45,200 0
15/08/2008
1.34
 439,890 1.34 1.34 1.34 99,640 1,200 0
14/08/2008
1.31
 1,103,960 1.31 1.31 1.30 288,500 61,680 0
13/08/2008
1.28
 1,417,690 1.25 1.28 1.24 133,700 36,900 0
12/08/2008
1.25
 1,143,970 1.25 1.25 1.23 57,590 200 0
11/08/2008
1.22
 1,242,650 1.22 1.22 1.20 53,810 52,000 0
08/08/2008
1.19
 1,684,620 1.17 1.19 1.14 380,870 155,400 0
07/08/2008
1.16
 1,105,600 1.17 1.17 1.15 326,200 100,400 0
06/08/2008
1.14
 465,350 1.14 1.14 1.14 131,900 600 0
05/08/2008
1.11
 1,182,150 1.11 1.14 1.10 491,150 4,560 0
04/08/2008
1.13
 2,894,470 1.18 1.18 1.12 421,500 55,100 0
01/08/2008
1.15
 207,620 1.15 1.15 1.15 39,680 500 0
31/07/2008
1.12
 287,780 1.12 1.12 1.12 57,900 4,100 0
30/07/2008
1.09
 170,770 1.09 1.09 1.09 45,150 700 0
29/07/2008
1.05
 12,930 1.05 1.05 1.05 0 3,500 0
28/07/2008
1.02
 68,400 1.02 1.02 1.02 0 0 0
25/07/2008
1.00
 712,350 1.00 1.00 0.98 178,180 2,100 0
24/07/2008
0.97
 1,757,950 1.01 1.01 0.97 166,490 85,300 0
23/07/2008
0.99
 129,160 0.99 0.99 0.99 103,550 0 0
22/07/2008
1.02
 110,610 1.02 1.02 1.02 105,300 0 0
21/07/2008
1.05
 940,500 1.06 1.09 1.05 339,920 18,600 0
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

Chính sách bảo mật | Điều khoản sử dụng |