CTCP Tập đoàn Hòa Phát (hpg)

23.20
-0.10
(-0.43%)
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
(2026-05-13) 		-3.80 -14.02% 496,851,900 -61,895,342 0
23.20
27.10
23.20
2 tháng
(2026-04-13) 		-4.50 -16.19% 1,085,191,700 -80,052,403 0
23.20
28.55
23.20
3 tháng
(2026-03-16) 		-3.45 -12.90% 1,755,788,800 -44,542,237 62.9
23.20
28.55
23.20
6 tháng
(2025-12-15) 		-2.95 -11.24% 4,467,554,800 167,893,863 6,085.5
23.20
29.40
23.20
12 tháng
(2025-06-17) 		0.93 4.13% 11,209,390,200 -9,741,870 1,982.8
22.37
30.35
23.20
24 tháng
(2024-06-24) 		-0.62 -2.58% 16,543,560,600 -184,167,147 -2,859.3
17.75
30.35
23.20
36 tháng
(2023-06-28) 		3.15 15.62% 22,680,350,600 -226,214,755 -4,128.5
17.27
30.35
23.20
60 tháng
(2021-07-08) 		-4.79 -17.06% 34,858,787,800 -213,425,165 -9,941.9
9.17
33.25
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2008
1.31
 50,120 1.34 1.34 1.31 24,400 0 0
27/02/2008
1.32
 92,710 1.31 1.35 1.31 33,470 0 0
26/02/2008
1.31
 250,540 1.35 1.35 1.31 60,700 0 0
25/02/2008
1.35
 231,520 1.34 1.35 1.34 19,900 0 0
22/02/2008
1.29
 233,220 1.27 1.29 1.27 40,020 400 0
21/02/2008
1.34
 62,400 1.34 1.34 1.34 1,940 0 0
20/02/2008
1.40
 92,170 1.47 1.48 1.40 6,700 0 0
19/02/2008
1.47
 86,310 1.45 1.48 1.45 1,770 2,000 0
18/02/2008
1.48
 209,000 1.47 1.49 1.47 5,220 0 0
15/02/2008
1.55
 184,330 1.55 1.55 1.55 96,940 0 0
14/02/2008
1.55
 102,680 1.55 1.56 1.55 32,550 0 0
13/02/2008
1.55
 150,700 1.58 1.58 1.55 75,220 500 0
12/02/2008
1.59
 104,780 1.63 1.63 1.58 72,130 970 0
01/02/2008
1.61
 192,380 1.61 1.61 1.58 46,200 10,670 0
31/01/2008
1.56
 82,360 1.51 1.56 1.51 4,340 500 0
30/01/2008
1.59
 362,700 1.59 1.59 1.56 1,110 10,000 0
29/01/2008
1.52
 120,000 1.50 1.52 1.50 8,930 0 0
28/01/2008
1.49
 41,020 1.51 1.51 1.48 210 0 0
25/01/2008
1.48
 82,650 1.47 1.50 1.47 3,510 200 0
24/01/2008
1.48
 95,130 1.53 1.53 1.48 0 0 0
23/01/2008
1.47
 119,690 1.53 1.53 1.47 4,350 2,000 0
22/01/2008
1.55
 83,260 1.55 1.56 1.55 11,700 2,700 0
21/01/2008
1.59
 71,040 1.61 1.63 1.59 400 2,800 0
18/01/2008
1.63
 141,170 1.56 1.63 1.56 52,200 1,000 0
17/01/2008
1.59
 158,820 1.66 1.66 1.59 0 0 0
16/01/2008
1.67
 441,980 1.64 1.69 1.64 65,300 0 0
15/01/2008
1.61
 306,310 1.66 1.66 1.61 149,500 1,100 0
14/01/2008
1.69
 283,070 1.71 1.71 1.67 251,380 1,100 0
11/01/2008
1.69
 467,570 1.69 1.74 1.67 353,250 800 0
10/01/2008
1.71
 476,150 1.71 1.71 1.64 320,620 400 0
09/01/2008
1.72
 595,940 1.64 1.72 1.58 537,620 0 0
08/01/2008
1.64
 364,540 1.57 1.64 1.57 277,160 500 0
07/01/2008
1.57
 434,240 1.56 1.57 1.55 406,880 500 0
04/01/2008
1.55
 221,230 1.55 1.55 1.53 207,380 0 0
03/01/2008
1.53
 172,390 1.54 1.54 1.53 127,390 5,300 0
02/01/2008
1.52
 174,750 1.51 1.53 1.51 142,640 2,200 0
28/12/2007
1.51
 81,580 1.50 1.51 1.50 9,670 0 0
27/12/2007
1.50
 86,100 1.50 1.51 1.50 16,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |