CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.30
(1.41%)
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)
06/08/2013
1.45
 320,980 1.47 1.47 1.44 122,280 171,910 -1.5
05/08/2013
1.45
 123,730 1.44 1.46 1.44 81,280 0 2.5
02/08/2013
1.45
 240,980 1.45 1.45 1.44 187,280 75,910 3.4
01/08/2013
1.44
 269,390 1.42 1.44 1.42 149,980 55,420 2.9
31/07/2013
1.44
 246,510 1.45 1.45 1.42 130,950 114,140 0.5
30/07/2013
1.45
 220,610 1.40 1.45 1.40 77,660 0 2.3
29/07/2013
1.41
 351,070 1.43 1.43 1.41 110,500 0 3.3
26/07/2013
1.43
 530,040 1.43 1.44 1.42 137,000 59,370 2.3
25/07/2013
1.44
 542,740 1.46 1.47 1.44 190,000 100,000 2.8
24/07/2013
1.46
 954,480 1.49 1.50 1.45 376,430 292,240 2.6
23/07/2013
1.49
 809,760 1.46 1.50 1.46 333,420 49,470 8.9
22/07/2013
1.46
 660,720 1.47 1.48 1.44 43,780 50,000 -0.2
19/07/2013
1.45
 596,250 1.43 1.45 1.43 329,460 102,000 6.9
18/07/2013
1.43
 871,380 1.40 1.44 1.39 452,270 115,000 10.1
17/07/2013
1.40
 240,380 1.40 1.40 1.39 61,720 39,820 0.6
16/07/2013
1.40
 443,320 1.41 1.42 1.40 41,890 38,550 0.1
15/07/2013
1.41
 768,550 1.41 1.42 1.39 262,170 118,270 4.3
12/07/2013
1.37
 544,110 1.30 1.37 1.30 1,499,244 1,347,204 4.3
11/07/2013
1.30
 318,480 1.32 1.32 1.30 50,200 238,120 -5.2
10/07/2013
1.31
 220,090 1.32 1.32 1.31 53,300 66,150 -0.4
09/07/2013
1.32
 102,510 1.30 1.32 1.30 27,000 8,780 0.5
08/07/2013
1.31
 601,980 1.33 1.33 1.31 179,720 415,650 -6.5
05/07/2013
1.33
 581,570 1.33 1.35 1.32 197,210 74,940 3.4
04/07/2013
1.32
 368,000 1.34 1.35 1.32 477,999 666,189 -5.2
03/07/2013
1.34
 359,440 1.35 1.35 1.34 88,630 148,810 -1.7
02/07/2013
1.35
 191,020 1.31 1.35 1.31 84,120 4,700 2.2
01/07/2013
1.32
 216,250 1.33 1.33 1.30 23,270 13,240 0.3
28/06/2013
1.34
 483,230 1.36 1.37 1.33 200,170 127,000 2.1
27/06/2013
1.35
 478,650 1.30 1.35 1.28 224,100 72,960 4.2
26/06/2013
1.29
 1,136,460 1.28 1.29 1.27 550,000 830,510 -7.6
25/06/2013
1.29
 676,880 1.34 1.34 1.26 206,000 490,720 -7.7
24/06/2013
1.34
 690,350 1.35 1.38 1.34 281,800 617,290 -9.5
21/06/2013
1.34
 3,356,060 1.37 1.37 1.34 724,000 2,928,660 -62.4
20/06/2013
1.39
 933,550 1.40 1.41 1.39 313,610 770,920 -13.4
19/06/2013
1.41
 937,060 1.41 1.42 1.41 608,660 751,740 -4.3
18/06/2013
1.42
 904,440 1.41 1.42 1.40 554,870 762,400 -6.1
17/06/2013
1.42
 1,372,640 1.42 1.44 1.41 833,080 842,970 -0.3
14/06/2013
1.46
 708,000 1.48 1.50 1.46 211,120 483,590 -8.4
13/06/2013
1.48
 866,200 1.45 1.48 1.45 495,320 466,850 0.9
12/06/2013
1.45
 1,124,980 1.48 1.49 1.45 356,840 833,070 -14.6
11/06/2013
1.49
 778,670 1.50 1.51 1.49 492,640 619,300 -4.0
10/06/2013
1.51
 584,670 1.51 1.53 1.50 183,240 166,140 0.5
07/06/2013
1.51
 313,830 1.52 1.52 1.51 142,020 90,800 1.6
06/06/2013
1.52
 339,900 1.51 1.52 1.50 119,330 51,720 2.2
05/06/2013
1.51
 607,340 1.50 1.51 1.50 302,230 299,500 0.1
04/06/2013
1.50
 1,291,740 1.52 1.53 1.50 580,410 482,170 3.1
03/06/2013
1.53
 588,640 1.54 1.54 1.52 329,060 103,720 7.5
31/05/2013
1.56
 891,050 1.57 1.58 1.56 459,260 78,270 12.5
30/05/2013
1.56
 678,770 1.56 1.56 1.54 332,450 220,720 3.7
29/05/2013
1.56
 991,200 1.56 1.57 1.54 591,210 194,200 13.0
28/05/2013
1.55
 1,231,890 1.54 1.56 1.54 594,000 211,590 12.6
27/05/2013
1.53
 833,760 1.50 1.54 1.50 332,810 3,000 10.6
24/05/2013
1.49
 984,970 1.46 1.51 1.46 520,800 228,550 9.3
23/05/2013
1.47
 786,290 1.49 1.50 1.47 351,000 209,040 4.4
22/05/2013
1.49
 288,600 1.51 1.51 1.49 48,000 10,000 1.2
21/05/2013
1.49
 787,430 1.49 1.53 1.49 338,000 32,990 9.7
20/05/2013
1.49
 600,430 1.45 1.49 1.42 152,460 0 4.7
17/05/2013
1.42
 300,170 1.46 1.46 1.42 82,400 132,410 -1.5
16/05/2013
1.45
 405,230 1.45 1.46 1.44 56,570 68,700 -0.4
15/05/2013
1.44
 301,900 1.40 1.45 1.39 82,960 3,040 2.4
14/05/2013
1.39
 551,380 1.42 1.43 1.39 89,300 6,480 2.5
13/05/2013
1.43
 119,450 1.46 1.47 1.42 22,560 27,000 -0.1
10/05/2013
1.45
 425,020 1.42 1.47 1.42 161,710 23,000 4.2
09/05/2013
1.42
 637,510 1.38 1.44 1.38 178,520 40,800 4.1
08/05/2013
1.38
 294,510 1.36 1.38 1.35 185,470 0 5.4
07/05/2013
1.35
 315,900 1.38 1.38 1.35 87,140 65,930 0.6
06/05/2013
1.37
 285,310 1.35 1.38 1.35 5,000 1,380 0.1
03/05/2013
1.35
 405,820 1.34 1.36 1.33 301,570 48,240 7.2
02/05/2013
1.33
 496,670 1.29 1.35 1.29 258,320 14,180 6.8
26/04/2013
1.31
 344,050 1.29 1.32 1.29 272,670 10,070 7.2
25/04/2013
1.29
 206,690 1.26 1.30 1.26 173,700 22,080 4.1
24/04/2013
1.27
 475,150 1.24 1.30 1.24 320,220 220,510 2.7
23/04/2013
1.26
 345,580 1.23 1.26 1.23 222,460 259,420 -1.0
22/04/2013
1.23
 241,060 1.23 1.24 1.23 173,190 86,740 2.2
18/04/2013
1.24
 589,320 1.24 1.27 1.23 295,590 428,980 -3.5
17/04/2013
1.27
 410,720 1.28 1.28 1.27 289,460 202,150 2.3
16/04/2013
1.27
 576,320 1.25 1.28 1.23 229,480 289,330 -1.5
15/04/2013
1.27
 753,920 1.29 1.29 1.26 532,630 200,450 8.9
12/04/2013
1.29
 773,230 1.30 1.32 1.27 543,010 347,210 5.3
11/04/2013
1.30
 962,140 1.28 1.32 1.28 426,160 543,860 -3.2
10/04/2013
1.28
 925,260 1.35 1.37 1.28 448,350 412,780 1.2
09/04/2013
1.36
 476,440 1.36 1.39 1.35 105,190 56,570 1.4
08/04/2013
1.36
 420,570 1.38 1.39 1.36 120,520 56,290 1.8
05/04/2013
1.36
 479,420 1.33 1.38 1.32 1,911,291 1,773,061 3.9
04/04/2013
1.33
 1,217,830 1.32 1.36 1.32 479,190 210,140 7.6
03/04/2013
1.33
 827,910 1.35 1.38 1.33 167,570 269,150 -2.9
02/04/2013
1.35
 1,137,660 1.33 1.39 1.33 116,240 81,130 1.0
01/04/2013
1.32
 1,521,410 1.23 1.32 1.23 423,360 92,370 8.7
29/03/2013
1.23
 634,930 1.21 1.24 1.20 418,640 5,220 10.6
28/03/2013
1.22
 354,830 1.21 1.22 1.21 315,440 4,750 7.9
27/03/2013
1.21
 396,110 1.20 1.22 1.19 281,660 161,250 3.1
26/03/2013
1.22
 785,020 1.23 1.23 1.21 610,440 88,100 13.5
25/03/2013
1.21
 562,130 1.19 1.21 1.19 494,900 126,320 9.3
22/03/2013
1.18
 801,770 1.21 1.22 1.17 835,830 776,230 1.5
21/03/2013
1.21
 1,058,440 1.20 1.23 1.20 262,200 24,000 6.1
20/03/2013
1.20
 497,720 1.19 1.21 1.18 300,390 0 7.6
19/03/2013
1.19
 412,220 1.18 1.19 1.17 306,530 18,660 7.2
18/03/2013
1.18
 479,080 1.19 1.19 1.18 315,450 59,000 6.4
15/03/2013
1.20
 1,045,000 1.19 1.20 1.18 891,620 21,580 21.9
14/03/2013
1.19
 684,690 1.18 1.19 1.15 626,030 53,550 14.2

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