CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
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
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2015
2.66
 1,231,840 2.62 2.69 2.62 530,970 883,770 -15.8
14/04/2015
2.62
 422,120 2.61 2.63 2.61 268,620 301,480 -1.5
13/04/2015
2.61
 201,090 2.63 2.63 2.61 236,570 292,120 -2.5
10/04/2015
2.61
 388,880 2.62 2.63 2.61 1,986,580 2,117,790 -5.8
09/04/2015
2.61
 397,900 2.61 2.64 2.61 831,530 902,550 -3.1
08/04/2015
2.61
 334,680 2.63 2.63 2.61 712,540 602,340 4.9
07/04/2015
2.62
 469,470 2.61 2.64 2.61 610,000 731,990 -5.4
06/04/2015
2.62
 271,760 2.64 2.65 2.62 850,900 884,250 -1.5
03/04/2015
2.65
 1,033,520 2.61 2.66 2.60 441,000 585,450 -6.5
02/04/2015
2.60
 450,390 2.60 2.61 2.58 600,000 771,440 -7.6
01/04/2015
2.60
 573,070 2.60 2.63 2.59 829,160 605,610 9.9
31/03/2015
2.60
 668,940 2.60 2.62 2.60 507,440 854,930 -15.3
30/03/2015
2.60
 685,590 2.60 2.62 2.59 281,780 428,870 -6.5
27/03/2015
2.59
 253,180 2.59 2.62 2.59 694,260 738,660 -2.0
26/03/2015
2.59
 498,620 2.59 2.63 2.59 591,760 876,230 -12.5
25/03/2015
2.60
 765,950 2.60 2.63 2.59 850,700 1,121,120 -12.0
24/03/2015
2.62
 804,400 2.63 2.64 2.60 850,700 1,121,120 -12.0
23/03/2015
2.66
 1,140,180 2.73 2.73 2.66 1,293,060 1,345,780 -2.4
20/03/2015
2.73
 2,188,020 2.63 2.73 2.59 1,925,380 1,293,200 29.7
19/03/2015
2.60
 1,270,400 2.67 2.64 2.57 355,490 826,630 -20.8
18/03/2015
2.63
 1,092,640 2.67 2.68 2.62 3,450 819,180 -36.4
17/03/2015
2.66
 640,370 2.66 2.71 2.66 700 489,850 -22.2
16/03/2015
2.66
 1,037,700 2.75 2.75 2.65 7,790 432,800 -19.3
13/03/2015
2.75
 472,400 2.76 2.78 2.74 33,000 249,740 -10.1
12/03/2015
2.76
 750,130 2.78 2.80 2.76 5,500 277,000 -12.8
11/03/2015
2.80
 485,870 2.82 2.87 2.80 5,400 358,520 -16.9
10/03/2015
2.83
 924,780 2.87 2.89 2.83 8,230 460,850 -21.8
09/03/2015
2.87
 1,110,350 2.80 2.89 2.80 10,230 242,500 -11.2
06/03/2015
2.79
 296,850 2.79 2.79 2.77 43,970 85,000 -1.9
05/03/2015
2.79
 752,710 2.79 2.82 2.79 111,510 403,350 -13.8
04/03/2015
2.78
 324,080 2.78 2.80 2.77 56,240 146,550 -4.3
03/03/2015
2.78
 670,000 2.75 2.79 2.74 407,940 541,400 -6.3
02/03/2015
2.73
 635,450 2.75 2.78 2.72 90,800 484,660 -18.4
27/02/2015
2.78
 1,111,170 2.82 2.82 2.76 209,770 617,850 -19.2
26/02/2015
2.83
 645,750 2.86 2.88 2.80 173,720 466,330 -14.0
25/02/2015
2.86
 487,940 2.88 2.90 2.86 216,650 187,690 1.4
24/02/2015
2.91
 416,880 2.91 2.91 2.86 206,150 56,460 7.3
13/02/2015
2.90
 337,680 2.88 2.93 2.86 232,590 1,150 11.4
12/02/2015
2.88
 328,920 2.86 2.92 2.83 127,980 23,700 5.1
11/02/2015
2.86
 382,460 2.73 2.86 2.73 60,210 0 2.9
10/02/2015
2.73
 700,570 2.66 2.75 2.60 75,000 142,720 -3.1
09/02/2015
2.64
 368,440 2.72 2.75 2.64 5,790 144,250 -6.2
06/02/2015
2.72
 202,240 2.71 2.76 2.70 2,000 80,040 -3.6
05/02/2015
2.65
 972,680 2.66 2.66 2.60 324,510 455,680 -5.9
04/02/2015
2.67
 603,690 2.73 2.79 2.66 56,800 447,600 -17.8
03/02/2015
2.76
 456,170 2.80 2.83 2.76 102,200 142,660 -1.9
02/02/2015
2.80
 193,890 2.82 2.88 2.80 5,750 69,510 -3.0
30/01/2015
2.82
 790,190 2.92 2.92 2.82 2,600 406,070 -19.5
29/01/2015
2.92
 305,240 2.98 2.98 2.90 22,430 40,820 -0.9
28/01/2015
2.98
 187,910 3.01 3.01 2.94 90,020 60,000 1.5
27/01/2015
2.98
 1,091,760 2.98 3.01 2.95 376,000 709,640 -16.7
26/01/2015
2.94
 1,167,630 3.04 3.04 2.94 369,300 625,140 -13.0
23/01/2015
3.04
 1,294,880 3.13 3.13 3.01 438,740 872,420 -22.5
22/01/2015
3.13
 258,970 3.16 3.16 3.10 137,400 166,000 -1.5
21/01/2015
3.16
 628,920 3.13 3.16 3.10 507,150 234,000 14.5
20/01/2015
3.13
 146,590 3.10 3.13 3.07 51,490 22,250 1.5
19/01/2015
3.10
 293,800 3.13 3.16 3.10 165,260 183,570 -1.0
16/01/2015
3.13
 220,730 3.16 3.16 3.13 97,910 113,620 -0.8
15/01/2015
3.19
 199,440 3.16 3.22 3.16 66,500 69,630 -0.2
14/01/2015
3.19
 229,360 3.16 3.19 3.10 76,290 70,500 0.3
13/01/2015
3.19
 77,750 3.16 3.19 3.16 22,300 50,000 -1.5
12/01/2015
3.19
 695,280 3.16 3.25 3.16 254,000 222,160 1.7
09/01/2015
3.19
 409,230 3.13 3.19 3.10 196,380 59,350 7.3
08/01/2015
3.13
 107,380 3.13 3.16 3.10 57,630 10,000 2.5
07/01/2015
3.13
 232,770 3.16 3.19 3.13 22,500 50,000 -1.5
06/01/2015
3.16
 260,380 3.07 3.16 3.07 82,000 67,170 0.8
05/01/2015
3.13
 207,020 3.13 3.19 3.10 74,900 20,000 2.9
31/12/2014
3.13
 685,640 3.10 3.13 3.10 369,350 98,750 14.3
30/12/2014
3.10
 385,200 3.04 3.10 3.01 177,560 14,360 8.4
29/12/2014
3.04
 414,450 2.95 3.10 2.95 153,720 112,400 2.2
26/12/2014
2.95
 273,800 3.01 3.01 2.93 68,900 5,000 3.2
25/12/2014
3.01
 188,070 3.01 3.04 2.98 92,000 9,270 4.2
24/12/2014
3.04
 187,190 3.07 3.07 3.04 104,060 15,490 4.6
23/12/2014
3.04
 464,800 3.07 3.10 3.01 241,620 105,910 7.0
22/12/2014
3.04
 398,810 2.87 3.04 2.87 204,680 13,060 9.7
19/12/2014
2.85
 555,400 2.85 2.89 2.85 296,890 141,090 7.5
18/12/2014
2.85
 538,720 2.83 2.89 2.83 146,000 215,360 -3.4
17/12/2014
2.82
 1,517,960 2.92 2.95 2.74 58,000 624,340 -27.2
16/12/2014
2.94
 651,220 3.07 3.07 2.92 100 154,070 -7.7
15/12/2014
3.07
 84,760 3.13 3.13 3.07 33,150 36,110 -0.2
12/12/2014
3.13
 82,360 3.04 3.13 3.04 34,400 6,420 1.5
11/12/2014
3.10
 157,820 3.10 3.13 3.07 118,170 81,920 1.9
10/12/2014
3.13
 542,440 3.10 3.16 3.01 254,100 301,930 -2.3
09/12/2014
3.07
 945,890 3.19 3.22 3.04 119,860 758,670 -33.8
08/12/2014
3.22
 421,550 3.28 3.28 3.19 520,360 615,200 -5.2
05/12/2014
3.28
 697,150 3.28 3.31 3.25 546,550 372,900 9.7
04/12/2014
3.25
 341,620 3.25 3.28 3.22 273,950 280,210 -0.3
03/12/2014
3.25
 481,290 3.22 3.25 3.19 755,120 223,160 27.0
02/12/2014
3.19
 168,670 3.22 3.22 3.16 1,020 118,170 -6.3
01/12/2014
3.19
 603,620 3.19 3.25 3.19 624,680 265,000 17.5
28/11/2014
3.16
 390,620 3.22 3.22 3.13 12,680 700,240 -39.0
27/11/2014
3.22
 876,480 3.16 3.22 3.13 30,300 431,290 -21.4
26/11/2014
3.16
 703,040 3.25 3.28 3.13 1,392,274 1,391,824 -0.8
25/11/2014
3.25
 464,830 3.25 3.28 3.22 297,180 911,740 -35.4
24/11/2014
3.25
 200,420 3.25 3.28 3.22 65,500 150 3.6
21/11/2014
3.28
 276,110 3.34 3.34 3.28 29,720 0 1.7
20/11/2014
3.34
 586,140 3.31 3.34 3.28 1,211,720 1,478,750 -15.8
19/11/2014
3.28
 809,030 3.34 3.34 3.25 103,050 3,510 5.6
18/11/2014
3.37
 213,320 3.34 3.37 3.31 0 1,230 -0.1
17/11/2014
3.37
 209,400 3.37 3.39 3.34 118,370 3,100 6.5

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