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)
04/01/2016
2.56
 404,530 2.56 2.61 2.56 26,420 89,400 -1.8
31/12/2015
2.60
 390,410 2.60 2.61 2.57 50,700 132,980 -2.4
30/12/2015
2.61
 652,720 2.61 2.63 2.58 2,500 245,060 -7.1
29/12/2015
2.57
 466,130 2.58 2.59 2.55 100 176,180 -5.1
28/12/2015
2.57
 1,002,190 2.63 2.63 2.57 400 306,900 -9.0
25/12/2015
2.63
 403,760 2.63 2.64 2.62 107,260 310 3.2
24/12/2015
2.63
 230,640 2.63 2.65 2.63 0 108,990 -3.2
23/12/2015
2.63
 664,920 2.65 2.65 2.62 25,600 360,120 -9.9
22/12/2015
2.64
 435,510 2.66 2.66 2.63 500 232,790 -6.9
21/12/2015
2.67
 881,460 2.69 2.69 2.65 260,760 194,210 2.0
18/12/2015
2.71
 9,525,010 2.71 2.73 2.69 8,697,670 5,394,710 100.5
17/12/2015
2.71
 644,820 2.71 2.72 2.70 79,910 346,630 -8.1
16/12/2015
2.71
 754,300 2.73 2.73 2.71 2,210,470 2,153,720 1.7
15/12/2015
2.72
 1,399,890 2.71 2.74 2.71 1,611,290 1,639,440 -0.9
14/12/2015
2.72
 1,578,990 2.72 2.76 2.72 539,110 527,450 0.4
11/12/2015
2.65
 849,510 2.63 2.66 2.62 2,610 449,170 -13.2
10/12/2015
2.62
 1,068,970 2.64 2.67 2.62 2,100 249,590 -7.3
09/12/2015
2.65
 530,540 2.70 2.71 2.65 0 252,890 -7.6
08/12/2015
2.70
 776,960 2.64 2.71 2.63 65,500 279,610 -6.4
07/12/2015
2.66
 691,540 2.68 2.70 2.65 36,370 168,130 -4.0
04/12/2015
2.70
 817,290 2.72 2.72 2.68 129,120 286,270 -4.8
03/12/2015
2.72
 658,700 2.72 2.75 2.71 272,210 250,000 0.7
02/12/2015
2.72
 1,342,220 2.72 2.73 2.70 302,700 216,940 2.6
01/12/2015
2.70
 1,041,490 2.72 2.73 2.70 0 485,570 -14.8
30/11/2015
2.71
 1,147,460 2.76 2.76 2.71 176,400 241,450 -2.0
27/11/2015
2.79
 3,387,410 2.83 2.86 2.79 811,500 360,400 14.3
26/11/2015
2.82
 2,819,750 2.79 2.85 2.78 533,180 96,910 13.8
25/11/2015
2.77
 2,194,230 2.68 2.77 2.66 479,590 404,840 2.3
24/11/2015
2.68
 1,097,160 2.69 2.71 2.68 598,110 717,690 -3.6
23/11/2015
2.69
 966,110 2.67 2.70 2.67 391,460 252,880 4.2
20/11/2015
2.66
 812,890 2.64 2.68 2.63 297,760 0 8.9
19/11/2015
2.65
 436,500 2.68 2.68 2.65 100 100,000 -3.0
18/11/2015
2.68
 596,730 2.70 2.71 2.67 231,110 45,900 5.6
17/11/2015
2.69
 2,014,180 2.63 2.71 2.63 310,000 484,410 -5.3
16/11/2015
2.63
 1,217,400 2.69 2.69 2.63 105,750 658,080 -16.4
13/11/2015
2.68
 1,306,930 2.68 2.69 2.66 215,000 449,530 -7.0
12/11/2015
2.68
 1,406,120 2.70 2.71 2.65 12,020 605,310 -17.8
11/11/2015
2.70
 730,200 2.71 2.72 2.70 51,000 170,420 -3.6
10/11/2015
2.71
 674,010 2.73 2.74 2.71 31,100 23,300 0.2
09/11/2015
2.73
 555,820 2.74 2.77 2.73 51,000 60,510 -0.3
06/11/2015
2.76
 925,860 2.76 2.79 2.74 40 38,500 -1.2
05/11/2015
2.76
 651,500 2.77 2.79 2.76 6,800 30,000 -0.7
04/11/2015
2.77
 1,137,210 2.81 2.81 2.75 109,080 776,410 -20.8
03/11/2015
2.80
 934,900 2.78 2.80 2.75 4,000 12,730 -0.3
02/11/2015
2.78
 1,201,140 2.80 2.80 2.76 94,000 0 2.9
30/10/2015
2.80
 1,046,520 2.80 2.82 2.79 330,850 198,860 4.1
29/10/2015
2.80
 1,479,150 2.80 2.83 2.79 123,600 173,910 -1.6
28/10/2015
2.79
 986,700 2.82 2.83 2.79 56,490 325,260 -8.5
27/10/2015
2.82
 837,210 2.84 2.85 2.81 64,550 30,050 1.1
26/10/2015
2.84
 1,371,800 2.84 2.88 2.84 130,230 184,520 -1.7
23/10/2015
2.83
 1,050,300 2.85 2.85 2.81 362,550 30,200 10.6
22/10/2015
2.79
 881,840 2.77 2.80 2.77 137,950 2,250 4.3
21/10/2015
2.78
 1,133,870 2.79 2.83 2.77 153,440 129,110 0.8
20/10/2015
2.79
 1,727,880 2.85 2.85 2.79 203,500 742,870 -17.0
19/10/2015
2.85
 1,717,090 2.87 2.87 2.83 610,560 257,450 11.3
16/10/2015
2.85
 2,343,410 2.85 2.92 2.84 418,860 670,240 -8.1
15/10/2015
2.87
 2,543,820 2.88 2.96 2.87 212,460 180,110 1.0
14/10/2015
2.87
 1,203,260 2.87 2.90 2.87 67,710 391,370 -10.5
13/10/2015
2.88
 903,340 2.90 2.91 2.88 18,500 11,500 0.2
12/10/2015
2.92
 2,015,180 2.89 2.94 2.88 320,100 20,000 9.8
09/10/2015
2.88
 1,589,230 2.88 2.92 2.86 445,060 10,200 14.1
08/10/2015
2.87
 1,920,520 2.81 2.87 2.79 349,750 364,920 -0.4
07/10/2015
2.80
 1,510,940 2.86 2.86 2.79 720,740 909,830 -6.0
06/10/2015
2.85
 3,208,050 2.82 2.86 2.80 596,050 1,534,670 -29.8
05/10/2015
2.79
 1,300,420 2.75 2.79 2.74 222,000 652,300 -13.4
02/10/2015
2.75
 903,700 2.73 2.79 2.73 107,000 0 3.3
01/10/2015
2.73
 304,040 2.71 2.73 2.71 0 0 0
30/09/2015
2.71
 554,080 2.69 2.73 2.69 167,100 156,720 0.3
29/09/2015
2.68
 1,006,020 2.67 2.68 2.64 100 479,310 -14.3
28/09/2015
2.69
 1,005,260 2.76 2.78 2.69 11,400 393,410 -11.6
25/09/2015
2.77
 506,830 2.78 2.79 2.76 11,000 1,000 0.3
24/09/2015
2.79
 1,011,600 2.82 2.82 2.79 1,000 116,340 -3.6
23/09/2015
2.81
 1,064,130 2.80 2.83 2.79 9,000 88,080 -2.5
22/09/2015
2.83
 786,300 2.82 2.85 2.80 213,990 7,010 6.6
21/09/2015
2.82
 2,153,670 2.82 2.87 2.71 833,780 567,700 8.6
18/09/2015
2.74
 1,592,720 2.71 2.75 2.71 641,190 352,260 8.9
17/09/2015
2.67
 608,370 2.65 2.71 2.65 138,730 3,040 4.1
16/09/2015
2.64
 356,310 2.61 2.64 2.60 100 11,520 -0.3
15/09/2015
2.60
 480,030 2.60 2.62 2.59 0 249,890 -7.3
14/09/2015
2.61
 594,000 2.64 2.66 2.59 6,320 3,000 0.1
11/09/2015
2.64
 880,950 2.70 2.71 2.64 0 290,000 -8.7
10/09/2015
2.71
 697,840 2.70 2.73 2.67 239,120 40,000 6.1
09/09/2015
2.73
 1,426,770 2.72 2.74 2.70 533,100 490,000 1.4
08/09/2015
2.69
 815,360 2.61 2.69 2.60 100,000 0 3.0
07/09/2015
2.60
 895,920 2.62 2.65 2.59 100,900 106,330 -0.2
04/09/2015
2.64
 830,070 2.68 2.71 2.63 49,890 277,770 -6.8
03/09/2015
2.68
 1,419,780 2.76 2.76 2.65 14,650 497,060 -14.7
01/09/2015
2.77
 1,450,450 2.77 2.81 2.76 215,160 535,000 -10.0
31/08/2015
2.77
 1,019,870 2.80 2.80 2.76 162,570 53,100 3.4
28/08/2015
2.81
 2,353,430 2.79 2.85 2.78 263,020 1,244,540 -30.9
27/08/2015
2.79
 2,252,900 2.80 2.84 2.77 196,300 791,830 -18.7
26/08/2015
2.80
 1,892,880 2.71 2.83 2.71 71,070 88,420 -0.6
25/08/2015
2.67
 2,794,310 2.46 2.67 2.46 787,700 485,440 8.9
24/08/2015
2.50
 4,405,860 2.63 2.63 2.50 1,795,420 79,250 49.2
21/08/2015
2.69
 2,521,210 2.71 2.71 2.62 388,630 463,690 -2.3
20/08/2015
2.77
 1,210,690 2.83 2.85 2.75 348,250 188,270 5.0
19/08/2015
2.83
 1,641,650 2.84 2.85 2.78 150,300 441,520 -9.3
18/08/2015
2.86
 1,422,730 2.82 2.87 2.79 441,330 600,270 -5.1
17/08/2015
2.82
 1,433,820 2.92 2.92 2.82 262,760 200,760 2.0
14/08/2015
2.90
 1,829,940 2.90 2.96 2.85 185,500 492,400 -10.0

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