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
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2015
2.68
 2,188,020 2.58 2.68 2.54 1,925,380 1,293,200 29.7
19/03/2015
2.55
 1,270,400 2.63 2.60 2.52 355,490 826,630 -20.8
18/03/2015
2.59
 1,092,640 2.63 2.63 2.57 3,450 819,180 -36.4
17/03/2015
2.61
 640,370 2.61 2.66 2.61 700 489,850 -22.2
16/03/2015
2.61
 1,037,700 2.70 2.70 2.60 7,790 432,800 -19.3
13/03/2015
2.70
 472,400 2.71 2.73 2.69 33,000 249,740 -10.1
12/03/2015
2.71
 750,130 2.73 2.75 2.71 5,500 277,000 -12.8
11/03/2015
2.75
 485,870 2.77 2.82 2.75 5,400 358,520 -16.9
10/03/2015
2.78
 924,780 2.82 2.84 2.78 8,230 460,850 -21.8
09/03/2015
2.82
 1,110,350 2.75 2.84 2.75 10,230 242,500 -11.2
06/03/2015
2.74
 296,850 2.74 2.74 2.72 43,970 85,000 -1.9
05/03/2015
2.74
 752,710 2.74 2.77 2.74 111,510 403,350 -13.8
04/03/2015
2.73
 324,080 2.73 2.75 2.73 56,240 146,550 -4.3
03/03/2015
2.73
 670,000 2.70 2.74 2.69 407,940 541,400 -6.3
02/03/2015
2.68
 635,450 2.70 2.73 2.67 90,800 484,660 -18.4
27/02/2015
2.73
 1,111,170 2.77 2.77 2.71 209,770 617,850 -19.2
26/02/2015
2.78
 645,750 2.81 2.83 2.75 173,720 466,330 -14.0
25/02/2015
2.81
 487,940 2.82 2.85 2.81 216,650 187,690 1.4
24/02/2015
2.86
 416,880 2.86 2.86 2.81 206,150 56,460 7.3
13/02/2015
2.85
 337,680 2.83 2.88 2.81 232,590 1,150 11.4
12/02/2015
2.83
 328,920 2.81 2.86 2.78 127,980 23,700 5.1
11/02/2015
2.81
 382,460 2.68 2.81 2.68 60,210 0 2.9
10/02/2015
2.68
 700,570 2.61 2.70 2.56 75,000 142,720 -3.1
09/02/2015
2.60
 368,440 2.67 2.70 2.60 5,790 144,250 -6.2
06/02/2015
2.67
 202,240 2.66 2.71 2.65 2,000 80,040 -3.6
05/02/2015
2.60
 972,680 2.61 2.61 2.55 324,510 455,680 -5.9
04/02/2015
2.62
 603,690 2.68 2.74 2.61 56,800 447,600 -17.8
03/02/2015
2.71
 456,170 2.75 2.78 2.71 102,200 142,660 -1.9
02/02/2015
2.75
 193,890 2.77 2.83 2.75 5,750 69,510 -3.0
30/01/2015
2.77
 790,190 2.86 2.86 2.77 2,600 406,070 -19.5
29/01/2015
2.86
 305,240 2.93 2.93 2.85 22,430 40,820 -0.9
28/01/2015
2.93
 187,910 2.96 2.96 2.89 90,020 60,000 1.5
27/01/2015
2.93
 1,091,760 2.93 2.96 2.89 376,000 709,640 -16.7
26/01/2015
2.89
 1,167,630 2.99 2.99 2.89 369,300 625,140 -13.0
23/01/2015
2.99
 1,294,880 3.07 3.07 2.96 438,740 872,420 -22.5
22/01/2015
3.07
 258,970 3.10 3.10 3.04 137,400 166,000 -1.5
21/01/2015
3.10
 628,920 3.07 3.10 3.04 507,150 234,000 14.5
20/01/2015
3.07
 146,590 3.04 3.07 3.01 51,490 22,250 1.5
19/01/2015
3.04
 293,800 3.07 3.10 3.04 165,260 183,570 -1.0
16/01/2015
3.07
 220,730 3.10 3.10 3.07 97,910 113,620 -0.8
15/01/2015
3.13
 199,440 3.10 3.16 3.10 66,500 69,630 -0.2
14/01/2015
3.13
 229,360 3.10 3.13 3.04 76,290 70,500 0.3
13/01/2015
3.13
 77,750 3.10 3.13 3.10 22,300 50,000 -1.5
12/01/2015
3.13
 695,280 3.10 3.19 3.10 254,000 222,160 1.7
09/01/2015
3.13
 409,230 3.07 3.13 3.04 196,380 59,350 7.3
08/01/2015
3.07
 107,380 3.07 3.10 3.04 57,630 10,000 2.5
07/01/2015
3.07
 232,770 3.10 3.13 3.07 22,500 50,000 -1.5
06/01/2015
3.10
 260,380 3.01 3.10 3.01 82,000 67,170 0.8
05/01/2015
3.07
 207,020 3.07 3.13 3.04 74,900 20,000 2.9
31/12/2014
3.07
 685,640 3.04 3.07 3.04 369,350 98,750 14.3
30/12/2014
3.04
 385,200 2.99 3.04 2.96 177,560 14,360 8.4
29/12/2014
2.99
 414,450 2.90 3.04 2.90 153,720 112,400 2.2
26/12/2014
2.90
 273,800 2.96 2.96 2.88 68,900 5,000 3.2
25/12/2014
2.96
 188,070 2.96 2.99 2.93 92,000 9,270 4.2
24/12/2014
2.99
 187,190 3.01 3.01 2.99 104,060 15,490 4.6
23/12/2014
2.99
 464,800 3.01 3.04 2.96 241,620 105,910 7.0
22/12/2014
2.99
 398,810 2.82 2.99 2.82 204,680 13,060 9.7
19/12/2014
2.80
 555,400 2.80 2.84 2.79 296,890 141,090 7.5
18/12/2014
2.80
 538,720 2.78 2.84 2.78 146,000 215,360 -3.4
17/12/2014
2.77
 1,517,960 2.87 2.90 2.69 58,000 624,340 -27.2
16/12/2014
2.89
 651,220 3.01 3.01 2.87 100 154,070 -7.7
15/12/2014
3.01
 84,760 3.07 3.07 3.01 33,150 36,110 -0.2
12/12/2014
3.07
 82,360 2.99 3.07 2.99 34,400 6,420 1.5
11/12/2014
3.04
 157,820 3.04 3.07 3.01 118,170 81,920 1.9
10/12/2014
3.07
 542,440 3.04 3.10 2.96 254,100 301,930 -2.3
09/12/2014
3.01
 945,890 3.13 3.16 2.99 119,860 758,670 -33.8
08/12/2014
3.16
 421,550 3.22 3.22 3.13 520,360 615,200 -5.2
05/12/2014
3.22
 697,150 3.22 3.25 3.19 546,550 372,900 9.7
04/12/2014
3.19
 341,620 3.19 3.22 3.16 273,950 280,210 -0.3
03/12/2014
3.19
 481,290 3.16 3.19 3.13 755,120 223,160 27.0
02/12/2014
3.13
 168,670 3.16 3.16 3.10 1,020 118,170 -6.3
01/12/2014
3.13
 603,620 3.13 3.19 3.13 624,680 265,000 17.5
28/11/2014
3.10
 390,620 3.16 3.16 3.07 12,680 700,240 -39.0
27/11/2014
3.16
 876,480 3.10 3.16 3.07 30,300 431,290 -21.4
26/11/2014
3.10
 703,040 3.19 3.22 3.07 1,392,274 1,391,824 -0.8
25/11/2014
3.19
 464,830 3.19 3.22 3.16 297,180 911,740 -35.4
24/11/2014
3.19
 200,420 3.19 3.22 3.16 65,500 150 3.6
21/11/2014
3.22
 276,110 3.28 3.28 3.22 29,720 0 1.7
20/11/2014
3.28
 586,140 3.25 3.28 3.22 1,211,720 1,478,750 -15.8
19/11/2014
3.22
 809,030 3.28 3.28 3.19 103,050 3,510 5.6
18/11/2014
3.30
 213,320 3.28 3.30 3.25 0 1,230 -0.1
17/11/2014
3.30
 209,400 3.30 3.33 3.28 118,370 3,100 6.5
14/11/2014
3.30
 367,940 3.33 3.33 3.25 78,230 55,360 1.3
13/11/2014
3.33
 280,040 3.30 3.36 3.30 40,100 126,130 -4.9
12/11/2014
3.33
 182,330 3.33 3.36 3.30 21,300 2,000 1.1
11/11/2014
3.33
 750,900 3.28 3.36 3.25 552,800 41,550 29.3
10/11/2014
3.28
 481,250 3.25 3.28 3.25 289,120 261,140 1.6
07/11/2014
3.28
 374,310 3.19 3.28 3.19 268,640 21,050 13.8
06/11/2014
3.19
 145,210 3.28 3.28 3.19 0 7,200 -0.4
05/11/2014
3.22
 278,880 3.25 3.28 3.19 30,300 28,390 0.1
04/11/2014
3.25
 264,000 3.28 3.30 3.22 5,000 15,880 -0.6
03/11/2014
3.28
 759,020 3.25 3.30 3.25 5,163,875 4,682,465 27.2
31/10/2014
3.19
 706,290 3.16 3.19 3.13 361,800 160,120 11.0
30/10/2014
3.16
 382,610 3.13 3.16 3.13 261,100 0 14.2
29/10/2014
3.16
 324,890 3.16 3.19 3.13 186,630 48,680 7.5
28/10/2014
3.13
 464,930 3.04 3.13 3.04 0 0 0
27/10/2014
3.07
 352,360 3.13 3.16 3.07 53,730 50,000 0.2
24/10/2014
3.16
 332,940 3.19 3.19 3.10 56,150 146,520 -4.9
23/10/2014
3.16
 564,550 3.22 3.28 3.16 265,010 1,000 14.7
22/10/2014
3.25
 743,530 3.19 3.25 3.19 391,410 80,450 17.2

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