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)
14/11/2014
3.37
 367,940 3.39 3.39 3.31 78,230 55,360 1.3
13/11/2014
3.39
 280,040 3.37 3.42 3.37 40,100 126,130 -4.9
12/11/2014
3.39
 182,330 3.39 3.42 3.37 21,300 2,000 1.1
11/11/2014
3.39
 750,900 3.34 3.42 3.31 552,800 41,550 29.3
10/11/2014
3.34
 481,250 3.31 3.34 3.31 289,120 261,140 1.6
07/11/2014
3.34
 374,310 3.25 3.34 3.25 268,640 21,050 13.8
06/11/2014
3.25
 145,210 3.34 3.34 3.25 0 7,200 -0.4
05/11/2014
3.28
 278,880 3.31 3.34 3.25 30,300 28,390 0.1
04/11/2014
3.31
 264,000 3.34 3.37 3.28 5,000 15,880 -0.6
03/11/2014
3.34
 759,020 3.31 3.37 3.31 5,163,875 4,682,465 27.2
31/10/2014
3.25
 706,290 3.22 3.25 3.19 361,800 160,120 11.0
30/10/2014
3.22
 382,610 3.19 3.22 3.19 261,100 0 14.2
29/10/2014
3.22
 324,890 3.22 3.25 3.19 186,630 48,680 7.5
28/10/2014
3.19
 464,930 3.10 3.19 3.10 247,760 127,440 0.0
27/10/2014
3.13
 352,360 3.19 3.22 3.13 53,730 50,000 0.2
24/10/2014
3.22
 332,940 3.25 3.25 3.16 56,150 146,520 -4.9
23/10/2014
3.22
 564,550 3.28 3.34 3.22 265,010 1,000 14.7
22/10/2014
3.31
 743,530 3.25 3.31 3.25 391,410 80,450 17.2
21/10/2014
3.25
 290,660 3.22 3.28 3.22 137,240 126,310 0.6
20/10/2014
3.25
 878,530 3.16 3.25 3.16 340,200 133,320 11.3
17/10/2014
3.16
 1,463,780 3.16 3.19 3.04 38,600 975,790 -49.3
16/10/2014
3.13
 1,505,530 3.28 3.28 3.10 7,650 529,410 -27.9
15/10/2014
3.28
 802,020 3.34 3.37 3.25 37,700 340,130 -16.9
14/10/2014
3.34
 1,027,190 3.45 3.45 3.34 8,150 711,230 -40.2
13/10/2014
3.45
 805,500 3.45 3.45 3.39 398,570 494,240 -5.5
10/10/2014
3.45
 437,640 3.42 3.51 3.42 305,830 118,750 11.0
09/10/2014
3.45
 799,150 3.48 3.51 3.45 443,900 152,380 17.2
08/10/2014
3.48
 907,940 3.39 3.48 3.39 321,550 170,000 8.8
07/10/2014
3.39
 485,590 3.42 3.42 3.39 20,000 228,070 -12.0
06/10/2014
3.39
 838,220 3.45 3.48 3.39 59,390 503,950 -25.8
03/10/2014
3.48
 414,030 3.51 3.51 3.48 198,250 134,380 3.8
02/10/2014
3.48
 445,580 3.45 3.48 3.42 94,850 113,430 -1.0
01/10/2014
3.42
 563,620 3.42 3.45 3.39 92,150 291,000 -11.5
30/09/2014
3.39
 640,320 3.39 3.45 3.39 221,790 317,980 -5.6
29/09/2014
3.42
 216,250 3.42 3.45 3.39 126,000 68,240 3.4
26/09/2014
3.42
 240,460 3.42 3.45 3.42 143,000 0 8.3
25/09/2014
3.45
 535,230 3.42 3.45 3.37 37,100 130,280 -5.4
24/09/2014
3.45
 842,670 3.39 3.45 3.37 619,860 310,000 18.0
23/09/2014
3.39
 713,690 3.31 3.42 3.31 525,850 2,570 30.0
22/09/2014
3.34
 1,018,950 3.34 3.39 3.34 401,050 229,630 9.8
19/09/2014
3.31
 1,950,450 3.37 3.42 3.31 512,090 1,712,940 -67.5
18/09/2014
3.42
 807,390 3.45 3.45 3.39 402,000 120,300 16.3
17/09/2014
3.45
 1,078,400 3.39 3.45 3.37 401,430 286,950 6.7
16/09/2014
3.39
 996,270 3.42 3.45 3.37 15,000 581,920 -32.6
15/09/2014
3.42
 669,190 3.42 3.48 3.42 11,000 17,500 -0.4
12/09/2014
3.42
 581,170 3.39 3.42 3.39 1,710 1,000 0.0
11/09/2014
3.39
 637,720 3.48 3.48 3.39 14,200 88,470 -4.4
10/09/2014
3.48
 496,070 3.45 3.48 3.39 4,910 72,610 -4.0
09/09/2014
3.48
 1,615,550 3.54 3.57 3.42 588,740 178,530 24.4
08/09/2014
3.60
 912,510 3.60 3.63 3.57 271,430 178,100 5.6
05/09/2014
3.60
 471,490 3.57 3.60 3.54 1,254,680 1,027,660 13.7
04/09/2014
3.60
 1,783,140 3.51 3.66 3.51 998,210 878,730 7.1
03/09/2014
3.51
 1,087,640 3.45 3.51 3.45 618,030 277,170 20.1
29/08/2014
3.42
 989,270 3.48 3.51 3.42 35,460 1,500 2.0
28/08/2014
3.45
 1,431,960 3.51 3.51 3.45 8,550 181,520 -10.2
27/08/2014
3.54
 1,007,110 3.60 3.63 3.51 14,900 238,620 -13.5
26/08/2014
3.60
 1,316,250 3.54 3.60 3.51 859,680 634,460 13.6
25/08/2014
3.54
 1,722,740 3.51 3.57 3.48 2,062,000 1,888,710 10.3
22/08/2014
3.51
 1,727,570 3.45 3.54 3.45 204,900 971,500 -45.3
21/08/2014
3.45
 1,209,960 3.37 3.45 3.37 150,500 423,630 -15.9
20/08/2014
3.39
 595,440 3.39 3.42 3.37 121,810 275,800 -8.9
19/08/2014
3.39
 1,572,760 3.34 3.42 3.34 80,510 553,080 -27.0
18/08/2014
3.34
 561,160 3.37 3.37 3.34 11,500 98,390 -4.9
15/08/2014
3.37
 277,720 3.37 3.37 3.34 20,250 50,000 -1.7
14/08/2014
3.37
 593,010 3.37 3.39 3.34 2,500 175,500 -9.9
13/08/2014
3.37
 1,147,610 3.28 3.37 3.25 199,790 390,430 -10.8
12/08/2014
3.28
 379,740 3.31 3.34 3.28 800 75,400 -4.2
11/08/2014
3.31
 425,530 3.28 3.34 3.28 110,450 240,730 -7.2
08/08/2014
3.31
 634,450 3.34 3.34 3.28 68,550 170,550 -5.7
07/08/2014
3.34
 627,150 3.34 3.37 3.31 93,550 382,450 -16.2
06/08/2014
3.37
 220,780 3.37 3.39 3.34 39,290 100,050 -3.5
05/08/2014
3.37
 1,542,240 3.31 3.39 3.31 121,420 715,570 -33.8
04/08/2014
3.31
 485,240 3.31 3.34 3.28 45,780 53,030 -0.4
01/08/2014
3.34
 317,120 3.37 3.39 3.31 35,800 64,600 -1.6
31/07/2014
3.39
 1,168,010 3.28 3.39 3.28 240,800 257,850 -1.1
30/07/2014
3.25
 386,880 3.28 3.28 3.25 221,470 0 12.2
29/07/2014
3.25
 469,280 3.25 3.28 3.22 91,140 3,500 4.8
28/07/2014
3.25
 1,013,310 3.31 3.34 3.25 232,690 17,580 12.0
25/07/2014
3.34
 709,010 3.39 3.39 3.31 181,360 13,500 9.6
24/07/2014
3.39
 571,810 3.31 3.39 3.31 114,420 200,620 -4.9
23/07/2014
3.34
 814,880 3.37 3.37 3.31 196,880 148,920 2.7
22/07/2014
3.37
 616,180 3.37 3.42 3.34 5,630 92,940 -5.0
21/07/2014
3.39
 1,102,450 3.39 3.45 3.39 205,300 334,550 -7.6
18/07/2014
3.42
 955,820 3.39 3.42 3.37 163,620 387,450 -12.8
17/07/2014
3.42
 725,780 3.37 3.42 3.37 277,090 69,460 12.0
16/07/2014
3.39
 2,845,830 3.42 3.45 3.34 1,378,810 883,400 28.6
15/07/2014
3.37
 724,190 3.31 3.37 3.31 23,300 350,320 -18.4
14/07/2014
3.31
 1,460,240 3.25 3.34 3.25 39,300 369,260 -18.5
11/07/2014
3.25
 757,710 3.19 3.25 3.19 354,850 214,560 7.6
10/07/2014
3.25
 820,540 3.25 3.28 3.19 192,230 134,440 3.1
09/07/2014
3.28
 993,560 3.25 3.31 3.22 151,100 593,490 -24.4
08/07/2014
3.25
 675,470 3.22 3.25 3.19 199,310 212,750 -0.7
07/07/2014
3.25
 918,740 3.25 3.28 3.22 57,300 519,360 -25.4
04/07/2014
3.28
 1,912,660 3.25 3.31 3.22 3,600 1,224,720 -67.6
03/07/2014
3.25
 2,431,870 3.19 3.25 3.16 76,500 1,388,840 -71.7
02/07/2014
3.16
 380,940 3.16 3.19 3.13 8,140 50,900 -2.3
01/07/2014
3.19
 662,690 3.19 3.22 3.16 121,300 300,310 -9.7
30/06/2014
3.19
 658,700 3.13 3.19 3.13 465,960 156,860 16.7
27/06/2014
3.16
 358,260 3.16 3.19 3.13 22,030 71,960 -2.7
26/06/2014
3.16
 717,080 3.16 3.22 3.13 255,430 384,790 -7.0

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