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)
21/10/2014
3.19
 290,660 3.16 3.22 3.16 137,240 126,310 0.6
20/10/2014
3.19
 878,530 3.10 3.19 3.10 340,200 133,320 11.3
17/10/2014
3.10
 1,463,780 3.10 3.13 2.99 38,600 975,790 -49.3
16/10/2014
3.07
 1,505,530 3.22 3.22 3.04 7,650 529,410 -27.9
15/10/2014
3.22
 802,020 3.28 3.30 3.19 37,700 340,130 -16.9
14/10/2014
3.28
 1,027,190 3.39 3.39 3.28 8,150 711,230 -40.2
13/10/2014
3.39
 805,500 3.39 3.39 3.33 398,570 494,240 -5.5
10/10/2014
3.39
 437,640 3.36 3.45 3.36 305,830 118,750 11.0
09/10/2014
3.39
 799,150 3.42 3.45 3.39 443,900 152,380 17.2
08/10/2014
3.42
 907,940 3.33 3.42 3.33 321,550 170,000 8.8
07/10/2014
3.33
 485,590 3.36 3.36 3.33 20,000 228,070 -12.0
06/10/2014
3.33
 838,220 3.39 3.42 3.33 59,390 503,950 -25.8
03/10/2014
3.42
 414,030 3.45 3.45 3.42 198,250 134,380 3.8
02/10/2014
3.42
 445,580 3.39 3.42 3.36 94,850 113,430 -1.0
01/10/2014
3.36
 563,620 3.36 3.39 3.33 92,150 291,000 -11.5
30/09/2014
3.33
 640,320 3.33 3.39 3.33 221,790 317,980 -5.6
29/09/2014
3.36
 216,250 3.36 3.39 3.33 126,000 68,240 3.4
26/09/2014
3.36
 240,460 3.36 3.39 3.36 143,000 0 8.3
25/09/2014
3.39
 535,230 3.36 3.39 3.30 37,100 130,280 -5.4
24/09/2014
3.39
 842,670 3.33 3.39 3.30 619,860 310,000 18.0
23/09/2014
3.33
 713,690 3.25 3.36 3.25 525,850 2,570 30.0
22/09/2014
3.28
 1,018,950 3.28 3.33 3.28 401,050 229,630 9.8
19/09/2014
3.25
 1,950,450 3.30 3.36 3.25 512,090 1,712,940 -67.5
18/09/2014
3.36
 807,390 3.39 3.39 3.33 402,000 120,300 16.3
17/09/2014
3.39
 1,078,400 3.33 3.39 3.30 401,430 286,950 6.7
16/09/2014
3.33
 996,270 3.36 3.39 3.30 15,000 581,920 -32.6
15/09/2014
3.36
 669,190 3.36 3.42 3.36 11,000 17,500 -0.4
12/09/2014
3.36
 581,170 3.33 3.36 3.33 1,710 1,000 0.0
11/09/2014
3.33
 637,720 3.42 3.42 3.33 14,200 88,470 -4.4
10/09/2014
3.42
 496,070 3.39 3.42 3.33 4,910 72,610 -4.0
09/09/2014
3.42
 1,615,550 3.48 3.51 3.36 588,740 178,530 24.4
08/09/2014
3.54
 912,510 3.54 3.57 3.51 271,430 178,100 5.6
05/09/2014
3.54
 471,490 3.51 3.54 3.48 1,254,680 1,027,660 13.7
04/09/2014
3.54
 1,783,140 3.45 3.59 3.45 998,210 878,730 7.1
03/09/2014
3.45
 1,087,640 3.39 3.45 3.39 618,030 277,170 20.1
29/08/2014
3.36
 989,270 3.42 3.45 3.36 35,460 1,500 2.0
28/08/2014
3.39
 1,431,960 3.45 3.45 3.39 8,550 181,520 -10.2
27/08/2014
3.48
 1,007,110 3.54 3.57 3.45 14,900 238,620 -13.5
26/08/2014
3.54
 1,316,250 3.48 3.54 3.45 859,680 634,460 13.6
25/08/2014
3.48
 1,722,740 3.45 3.51 3.42 2,062,000 1,888,710 10.3
22/08/2014
3.45
 1,727,570 3.39 3.48 3.39 204,900 971,500 -45.3
21/08/2014
3.39
 1,209,960 3.30 3.39 3.30 150,500 423,630 -15.9
20/08/2014
3.33
 595,440 3.33 3.36 3.30 121,810 275,800 -8.9
19/08/2014
3.33
 1,572,760 3.28 3.36 3.28 80,510 553,080 -27.0
18/08/2014
3.28
 561,160 3.30 3.30 3.28 11,500 98,390 -4.9
15/08/2014
3.30
 277,720 3.30 3.30 3.28 20,250 50,000 -1.7
14/08/2014
3.30
 593,010 3.30 3.33 3.28 2,500 175,500 -9.9
13/08/2014
3.30
 1,147,610 3.22 3.30 3.19 199,790 390,430 -10.8
12/08/2014
3.22
 379,740 3.25 3.28 3.22 800 75,400 -4.2
11/08/2014
3.25
 425,530 3.22 3.28 3.22 110,450 240,730 -7.2
08/08/2014
3.25
 634,450 3.28 3.28 3.22 68,550 170,550 -5.7
07/08/2014
3.28
 627,150 3.28 3.30 3.25 93,550 382,450 -16.2
06/08/2014
3.30
 220,780 3.30 3.33 3.28 39,290 100,050 -3.5
05/08/2014
3.30
 1,542,240 3.25 3.33 3.25 121,420 715,570 -33.8
04/08/2014
3.25
 485,240 3.25 3.28 3.22 45,780 53,030 -0.4
01/08/2014
3.28
 317,120 3.30 3.33 3.25 35,800 64,600 -1.6
31/07/2014
3.33
 1,168,010 3.22 3.33 3.22 240,800 257,850 -1.1
30/07/2014
3.19
 386,880 3.22 3.22 3.19 221,470 0 12.2
29/07/2014
3.19
 469,280 3.19 3.22 3.16 91,140 3,500 4.8
28/07/2014
3.19
 1,013,310 3.25 3.28 3.19 232,690 17,580 12.0
25/07/2014
3.28
 709,010 3.33 3.33 3.25 181,360 13,500 9.6
24/07/2014
3.33
 571,810 3.25 3.33 3.25 114,420 200,620 -4.9
23/07/2014
3.28
 814,880 3.30 3.30 3.25 196,880 148,920 2.7
22/07/2014
3.30
 616,180 3.30 3.36 3.28 5,630 92,940 -5.0
21/07/2014
3.33
 1,102,450 3.33 3.39 3.33 205,300 334,550 -7.6
18/07/2014
3.36
 955,820 3.33 3.36 3.30 163,620 387,450 -12.8
17/07/2014
3.36
 725,780 3.30 3.36 3.30 277,090 69,460 12.0
16/07/2014
3.33
 2,845,830 3.36 3.39 3.28 1,378,810 883,400 28.6
15/07/2014
3.30
 724,190 3.25 3.30 3.25 23,300 350,320 -18.4
14/07/2014
3.25
 1,460,240 3.19 3.28 3.19 39,300 369,260 -18.5
11/07/2014
3.19
 757,710 3.13 3.19 3.13 354,850 214,560 7.6
10/07/2014
3.19
 820,540 3.19 3.22 3.13 192,230 134,440 3.1
09/07/2014
3.22
 993,560 3.19 3.25 3.16 151,100 593,490 -24.4
08/07/2014
3.19
 675,470 3.16 3.19 3.13 199,310 212,750 -0.7
07/07/2014
3.19
 918,740 3.19 3.22 3.16 57,300 519,360 -25.4
04/07/2014
3.22
 1,912,660 3.19 3.25 3.16 3,600 1,224,720 -67.6
03/07/2014
3.19
 2,431,870 3.13 3.19 3.10 76,500 1,388,840 -71.7
02/07/2014
3.10
 380,940 3.10 3.13 3.07 8,140 50,900 -2.3
01/07/2014
3.13
 662,690 3.13 3.16 3.10 121,300 300,310 -9.7
30/06/2014
3.13
 658,700 3.07 3.13 3.07 465,960 156,860 16.7
27/06/2014
3.10
 358,260 3.10 3.13 3.07 22,030 71,960 -2.7
26/06/2014
3.10
 717,080 3.10 3.16 3.07 255,430 384,790 -7.0
25/06/2014
3.10
 563,530 3.07 3.13 3.07 137,140 302,050 -8.8
24/06/2014
3.10
 399,170 3.10 3.13 3.01 178,480 254,590 -4.0
23/06/2014
3.10
 455,000 3.07 3.10 3.04 290,250 261,030 1.6
20/06/2014
2.99
 2,649,320 3.10 3.22 2.99 390,750 2,156,980 -92.6
19/06/2014
3.04
 409,260 3.01 3.04 2.96 274,870 75,630 10.3
18/06/2014
3.04
 342,110 3.01 3.04 3.01 227,880 118,280 5.7
17/06/2014
3.04
 790,000 2.96 3.07 2.96 298,020 438,000 -7.4
16/06/2014
2.99
 405,150 3.01 3.01 2.99 552,450 425,320 6.5
13/06/2014
3.01
 1,721,510 2.88 3.07 2.88 405,900 899,490 -25.7
12/06/2014
2.89
 338,460 2.90 2.90 2.87 111,570 66,500 2.2
11/06/2014
2.90
 272,760 2.85 2.93 2.85 8,100 19,000 -0.5
10/06/2014
2.90
 174,660 2.96 2.96 2.90 94,180 0 4.7
09/06/2014
2.96
 241,090 2.90 2.96 2.89 65,510 0 3.3
06/06/2014
2.90
 89,070 2.82 2.90 2.82 18,770 33,430 -0.7
05/06/2014
2.82
 124,100 2.84 2.89 2.82 4,250 38,750 -1.7
04/06/2014
2.84
 221,680 2.96 2.96 2.84 38,000 2,500 1.8
03/06/2014
2.96
 139,470 2.96 2.99 2.90 69,000 0 3.5
02/06/2014
2.96
 272,060 2.93 2.99 2.93 163,900 0 8.3

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