CTCP Tập đoàn Hòa Phát (hpg)

21.70
0.45
(2.12%)
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
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.70
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.70
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.70
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.70
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.70
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.70
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.70
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2016
3.13
 5,218,950 3.06 3.14 3.04 841,870 670,240 6.0
01/06/2016
3.06
 5,684,250 3.01 3.11 2.99 337,600 3,554,670 -106.6
31/05/2016
3.01
 3,495,250 3.03 3.04 3.00 572,700 932,910 -12.2
30/05/2016
3.01
 3,173,180 2.97 3.03 2.97 760,050 651,380 3.6
27/05/2016
2.96
 1,594,940 2.95 2.98 2.94 575,630 585,520 -0.3
26/05/2016
2.95
 1,851,110 2.99 3.01 2.95 524,500 42,000 16.1
25/05/2016
3.00
 1,842,560 3.01 3.04 2.99 279,890 220,860 2.0
24/05/2016
3.00
 1,526,440 2.99 3.03 2.98 296,010 197,110 3.4
23/05/2016
3.00
 1,149,830 2.95 3.02 2.95 200,880 3,000 6.6
20/05/2016
2.95
 1,426,750 2.95 2.96 2.94 255,000 579,420 -10.7
19/05/2016
2.95
 1,726,020 2.95 2.99 2.94 52,580 406,380 -11.7
18/05/2016
2.95
 1,773,380 3.00 3.00 2.95 13,910 150,090 -4.5
17/05/2016
2.99
 1,339,920 2.96 3.01 2.96 312,200 2,000 10.4
16/05/2016
2.95
 2,259,110 2.95 2.96 2.93 225,600 610,900 -12.8
13/05/2016
2.96
 3,860,220 3.01 3.02 2.95 241,650 156,080 2.8
12/05/2016
3.03
 1,742,800 3.08 3.09 3.03 7,260 10,540 -0.1
11/05/2016
3.07
 2,497,620 3.03 3.07 3.02 198,690 10,011,000 -311.8
10/05/2016
2.98
 4,939,730 2.98 3.03 2.96 474,650 180,000 9.9
09/05/2016
3.02
 3,455,700 3.06 3.09 3.02 104,330 188,060 -2.9
06/05/2016
3.03
 4,098,640 3.08 3.11 3.02 301,470 121,600 6.1
05/05/2016
3.12
 7,908,200 3.12 3.28 3.07 19,000 630,870 -21.9
04/05/2016
3.12
 6,404,100 3.02 3.15 3.01 1,329,070 540,320 27.7
29/04/2016
2.98
 3,455,190 2.88 2.98 2.88 1,221,040 375,930 28.1
28/04/2016
2.89
 1,669,040 2.90 2.92 2.87 406,600 302,040 3.4
27/04/2016
2.91
 2,321,780 2.94 2.94 2.88 48,000 41,900 0.2
26/04/2016
2.94
 3,019,430 2.92 2.97 2.89 20,500 436,850 -13.7
25/04/2016
2.94
 3,046,090 2.94 2.98 2.93 109,400 111,750 -0.1
22/04/2016
2.91
 4,327,260 2.81 2.92 2.80 296,730 26,470 8.6
21/04/2016
2.80
 3,670,790 2.79 2.85 2.79 79,500 1,300 2.5
20/04/2016
2.78
 2,813,360 2.78 2.80 2.74 414,560 500 12.9
19/04/2016
2.75
 3,047,720 2.79 2.79 2.75 916,270 3,000 28.5
15/04/2016
2.79
 2,734,540 2.81 2.84 2.79 580,100 310 18.4
14/04/2016
2.79
 2,142,460 2.77 2.83 2.77 566,090 4,000 17.8
13/04/2016
2.77
 3,106,110 2.77 2.82 2.75 80,670 41,080 1.3
12/04/2016
2.82
 2,850,420 2.80 2.83 2.79 1,151,900 0 36.4
11/04/2016
2.80
 5,057,970 2.77 2.82 2.77 1,708,850 309,490 44.0
08/04/2016
2.74
 7,079,970 2.68 2.77 2.67 470,330 680 14.5
07/04/2016
2.68
 2,701,300 2.71 2.73 2.68 606,640 0 18.4
06/04/2016
2.69
 1,954,970 2.61 2.69 2.61 726,630 60 21.6
05/04/2016
2.61
 536,800 2.60 2.62 2.59 91,000 33,900 1.7
04/04/2016
2.60
 986,480 2.58 2.63 2.57 478,800 162,080 9.3
01/04/2016
2.58
 1,523,320 2.63 2.63 2.56 29,800 183,410 -4.4
31/03/2016
2.63
 2,460,570 2.63 2.69 2.62 881,690 89,960 23.5
30/03/2016
2.63
 1,579,390 2.64 2.66 2.63 306,680 61,710 7.3
29/03/2016
2.65
 2,044,410 2.67 2.71 2.65 391,700 120,000 8.2
28/03/2016
2.66
 1,174,990 2.59 2.66 2.59 1,792,450 1,556,720 7.0
25/03/2016
2.58
 1,704,310 2.56 2.60 2.55 163,640 4,150 4.6
24/03/2016
2.56
 1,758,820 2.60 2.63 2.56 219,590 400,000 -5.3
23/03/2016
2.61
 1,576,220 2.61 2.64 2.59 216,300 37,000 5.3
22/03/2016
2.63
 1,602,960 2.66 2.66 2.63 491,860 90,000 11.9
21/03/2016
2.65
 1,512,420 2.66 2.70 2.65 317,220 80,540 7.1
18/03/2016
2.64
 2,584,200 2.68 2.68 2.64 1,981,790 1,986,450 0.0
17/03/2016
2.67
 2,100,490 2.67 2.71 2.66 523,190 21,790 15.1
16/03/2016
2.66
 1,634,300 2.69 2.69 2.65 101,000 10,010 2.7
15/03/2016
2.67
 2,696,450 2.69 2.71 2.64 46,300 461,100 -12.5
14/03/2016
2.67
 3,870,560 2.58 2.69 2.58 357,330 498,600 -4.0
11/03/2016
2.56
 2,144,310 2.55 2.59 2.54 135,140 538,450 -11.6
10/03/2016
2.55
 1,245,540 2.55 2.55 2.53 261,970 446,850 -5.3
09/03/2016
2.54
 2,672,170 2.58 2.63 2.54 930,390 1,384,790 -13.3
08/03/2016
2.57
 6,767,430 2.51 2.61 2.51 1,277,180 2,401,720 -32.4
07/03/2016
2.47
 2,201,530 2.47 2.50 2.45 429,360 586,320 -4.4
04/03/2016
2.45
 758,830 2.41 2.47 2.39 179,300 90,000 2.5
03/03/2016
2.40
 737,360 2.40 2.45 2.40 115,200 319,300 -5.5
02/03/2016
2.42
 1,616,220 2.45 2.46 2.39 43,100 358,040 -8.5
01/03/2016
2.44
 964,040 2.48 2.48 2.43 32,160 327,450 -8.1
29/02/2016
2.48
 941,320 2.56 2.56 2.48 12,000 52,550 -1.1
26/02/2016
2.53
 1,862,030 2.44 2.53 2.43 215,140 5,000 5.9
25/02/2016
2.43
 941,770 2.43 2.48 2.42 90,400 29,730 1.7
24/02/2016
2.42
 669,660 2.42 2.43 2.39 58,060 206,890 -4.0
23/02/2016
2.42
 807,300 2.48 2.48 2.42 83,000 9,840 2.0
22/02/2016
2.42
 1,091,060 2.39 2.47 2.39 216,430 127,320 2.4
19/02/2016
2.40
 704,540 2.39 2.41 2.39 245,040 331,100 -2.3
18/02/2016
2.39
 502,930 2.39 2.41 2.39 115,030 30,350 2.3
17/02/2016
2.38
 605,330 2.36 2.39 2.36 129,760 262,790 -3.5
16/02/2016
2.38
 489,920 2.35 2.39 2.35 146,820 232,500 -2.3
15/02/2016
2.35
 1,033,620 2.40 2.40 2.31 166,000 619,190 -12.0
05/02/2016
2.40
 155,980 2.40 2.42 2.39 65,350 0 1.8
04/02/2016
2.40
 177,320 2.39 2.41 2.39 65,500 2,200 1.7
03/02/2016
2.39
 1,232,420 2.35 2.39 2.34 196,990 1,009,550 -21.6
02/02/2016
2.39
 289,590 2.36 2.39 2.35 42,040 73,920 -0.9
01/02/2016
2.38
 855,840 2.45 2.49 2.38 123,500 318,230 -5.2
29/01/2016
2.45
 860,030 2.38 2.45 2.36 469,230 340 12.7
28/01/2016
2.36
 778,140 2.39 2.42 2.36 177,660 332,920 -4.1
27/01/2016
2.39
 1,218,350 2.38 2.40 2.37 891,970 463,520 11.5
26/01/2016
2.35
 1,299,900 2.36 2.41 2.34 298,960 134,930 4.3
25/01/2016
2.42
 1,238,860 2.31 2.43 2.31 101,950 225,000 -3.3
22/01/2016
2.28
 2,755,250 2.28 2.31 2.25 909,210 1,747,970 -21.4
21/01/2016
2.27
 2,017,340 2.21 2.27 2.21 894,510 1,664,130 -19.5
20/01/2016
2.24
 1,989,300 2.23 2.27 2.20 449,730 1,470,550 -25.6
19/01/2016
2.24
 2,466,700 2.22 2.27 2.21 102,700 1,716,350 -40.6
18/01/2016
2.21
 2,898,070 2.14 2.22 2.13 166,500 1,435,800 -31.2
15/01/2016
2.27
 2,199,370 2.36 2.37 2.25 331,000 834,560 -13.0
14/01/2016
2.36
 1,479,820 2.44 2.44 2.35 152,650 798,670 -17.2
13/01/2016
2.45
 685,150 2.50 2.50 2.45 242,220 465,600 -6.2
12/01/2016
2.49
 343,540 2.46 2.50 2.46 40,060 77,700 -1.0
11/01/2016
2.47
 488,320 2.48 2.48 2.46 223,360 314,520 -2.5
08/01/2016
2.47
 864,290 2.47 2.50 2.45 249,270 189,620 1.7
07/01/2016
2.51
 1,030,130 2.55 2.55 2.50 140,190 473,600 -9.5
06/01/2016
2.58
 658,730 2.54 2.58 2.54 474,430 549,810 -2.2
05/01/2016
2.54
 628,760 2.55 2.57 2.54 0 237,480 -6.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc