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)
30/08/2013
1.51
 258,620 1.47 1.51 1.47 90,660 18,700 2.2
29/08/2013
1.47
 626,420 1.48 1.49 1.46 271,920 430,370 -4.9
28/08/2013
1.49
 685,950 1.52 1.53 1.47 210,200 208,810 0.1
27/08/2013
1.55
 185,840 1.55 1.56 1.54 134,680 29,060 3.4
26/08/2013
1.55
 359,940 1.54 1.55 1.52 172,540 168,530 0.1
23/08/2013
1.54
 919,390 1.56 1.57 1.52 274,940 236,160 1.2
22/08/2013
1.56
 725,230 1.60 1.60 1.55 393,280 289,530 3.4
21/08/2013
1.60
 554,460 1.58 1.60 1.57 207,400 64,410 4.7
20/08/2013
1.58
 617,830 1.57 1.60 1.56 230,450 248,500 -0.6
19/08/2013
1.57
 725,870 1.57 1.60 1.57 142,260 331,860 -6.2
16/08/2013
1.57
 704,760 1.54 1.59 1.54 109,700 2,020 3.5
15/08/2013
1.55
 704,010 1.53 1.57 1.53 111,580 10,250 3.2
14/08/2013
1.53
 192,280 1.51 1.53 1.51 92,340 0 2.9
13/08/2013
1.52
 187,090 1.51 1.53 1.50 84,170 3,000 2.5
12/08/2013
1.51
 179,720 1.51 1.52 1.51 114,620 0 3.6
09/08/2013
1.51
 373,340 1.53 1.53 1.50 120,320 117,210 0.1
08/08/2013
1.52
 382,810 1.54 1.55 1.51 89,740 14,520 2.4
07/08/2013
1.52
 649,140 1.49 1.55 1.48 217,670 180,000 1.2
06/08/2013
1.48
 320,980 1.49 1.49 1.47 122,280 171,910 -1.5
05/08/2013
1.48
 123,730 1.47 1.48 1.47 81,280 0 2.5
02/08/2013
1.47
 240,980 1.47 1.48 1.47 187,280 75,910 3.4
01/08/2013
1.47
 269,390 1.45 1.47 1.45 149,980 55,420 2.9
31/07/2013
1.47
 246,510 1.47 1.47 1.45 130,950 114,140 0.5
30/07/2013
1.47
 220,610 1.42 1.47 1.42 77,660 0 2.3
29/07/2013
1.43
 351,070 1.46 1.46 1.43 110,500 0 3.3
26/07/2013
1.46
 530,040 1.46 1.47 1.45 137,000 59,370 2.3
25/07/2013
1.47
 542,740 1.49 1.50 1.47 190,000 100,000 2.8
24/07/2013
1.49
 954,480 1.52 1.52 1.47 376,430 292,240 2.6
23/07/2013
1.52
 809,760 1.49 1.53 1.49 333,420 49,470 8.9
22/07/2013
1.48
 660,720 1.50 1.50 1.47 43,780 50,000 -0.2
19/07/2013
1.48
 596,250 1.46 1.48 1.46 329,460 102,000 6.9
18/07/2013
1.46
 871,380 1.42 1.47 1.42 452,270 115,000 10.1
17/07/2013
1.42
 240,380 1.42 1.43 1.41 61,720 39,820 0.6
16/07/2013
1.42
 443,320 1.43 1.45 1.42 41,890 38,550 0.1
15/07/2013
1.43
 768,550 1.44 1.45 1.42 262,170 118,270 4.3
12/07/2013
1.39
 544,110 1.32 1.39 1.32 1,499,244 1,347,204 4.3
11/07/2013
1.32
 318,480 1.34 1.34 1.32 50,200 238,120 -5.2
10/07/2013
1.33
 220,090 1.34 1.35 1.33 53,300 66,150 -0.4
09/07/2013
1.34
 102,510 1.32 1.34 1.32 27,000 8,780 0.5
08/07/2013
1.33
 601,980 1.35 1.36 1.33 179,720 415,650 -6.5
05/07/2013
1.35
 581,570 1.36 1.37 1.35 197,210 74,940 3.4
04/07/2013
1.34
 368,000 1.36 1.37 1.34 477,999 666,189 -5.2
03/07/2013
1.36
 359,440 1.37 1.38 1.36 88,630 148,810 -1.7
02/07/2013
1.37
 191,020 1.33 1.37 1.33 84,120 4,700 2.2
01/07/2013
1.34
 216,250 1.35 1.35 1.32 23,270 13,240 0.3
28/06/2013
1.36
 483,230 1.39 1.40 1.36 200,170 127,000 2.1
27/06/2013
1.38
 478,650 1.32 1.38 1.31 224,100 72,960 4.2
26/06/2013
1.31
 1,136,460 1.31 1.32 1.30 550,000 830,510 -7.6
25/06/2013
1.31
 676,880 1.36 1.37 1.28 206,000 490,720 -7.7
24/06/2013
1.37
 690,350 1.38 1.40 1.36 281,800 617,290 -9.5
21/06/2013
1.36
 3,356,060 1.40 1.40 1.36 724,000 2,928,660 -62.4
20/06/2013
1.42
 933,550 1.43 1.44 1.42 313,610 770,920 -13.4
19/06/2013
1.44
 937,060 1.43 1.45 1.43 608,660 751,740 -4.3
18/06/2013
1.45
 904,440 1.44 1.45 1.43 554,870 762,400 -6.1
17/06/2013
1.45
 1,372,640 1.45 1.47 1.43 833,080 842,970 -0.3
14/06/2013
1.49
 708,000 1.50 1.52 1.49 211,120 483,590 -8.4
13/06/2013
1.50
 866,200 1.47 1.51 1.47 495,320 466,850 0.9
12/06/2013
1.47
 1,124,980 1.51 1.51 1.47 356,840 833,070 -14.6
11/06/2013
1.52
 778,670 1.53 1.54 1.52 492,640 619,300 -4.0
10/06/2013
1.54
 584,670 1.54 1.56 1.52 183,240 166,140 0.5
07/06/2013
1.54
 313,830 1.55 1.55 1.54 142,020 90,800 1.6
06/06/2013
1.55
 339,900 1.54 1.55 1.53 119,330 51,720 2.2
05/06/2013
1.54
 607,340 1.52 1.54 1.52 302,230 299,500 0.1
04/06/2013
1.52
 1,291,740 1.55 1.56 1.52 580,410 482,170 3.1
03/06/2013
1.56
 588,640 1.57 1.57 1.55 329,060 103,720 7.5
31/05/2013
1.59
 891,050 1.60 1.61 1.59 459,260 78,270 12.5
30/05/2013
1.59
 678,770 1.59 1.59 1.57 332,450 220,720 3.7
29/05/2013
1.59
 991,200 1.59 1.60 1.57 591,210 194,200 13.0
28/05/2013
1.58
 1,231,890 1.57 1.59 1.57 594,000 211,590 12.6
27/05/2013
1.56
 833,760 1.53 1.57 1.53 332,810 3,000 10.6
24/05/2013
1.52
 984,970 1.49 1.53 1.49 520,800 228,550 9.3
23/05/2013
1.50
 786,290 1.52 1.52 1.50 351,000 209,040 4.4
22/05/2013
1.52
 288,600 1.53 1.53 1.51 48,000 10,000 1.2
21/05/2013
1.52
 787,430 1.51 1.56 1.51 338,000 32,990 9.7
20/05/2013
1.51
 600,430 1.47 1.51 1.45 152,460 0 4.7
17/05/2013
1.45
 300,170 1.48 1.48 1.45 82,400 132,410 -1.5
16/05/2013
1.47
 405,230 1.47 1.49 1.47 56,570 68,700 -0.4
15/05/2013
1.47
 301,900 1.43 1.48 1.42 82,960 3,040 2.4
14/05/2013
1.41
 551,380 1.45 1.46 1.41 89,300 6,480 2.5
13/05/2013
1.46
 119,450 1.48 1.49 1.45 22,560 27,000 -0.1
10/05/2013
1.48
 425,020 1.45 1.50 1.45 161,710 23,000 4.2
09/05/2013
1.45
 637,510 1.40 1.47 1.40 178,520 40,800 4.1
08/05/2013
1.40
 294,510 1.39 1.40 1.38 185,470 0 5.4
07/05/2013
1.38
 315,900 1.41 1.41 1.37 87,140 65,930 0.6
06/05/2013
1.40
 285,310 1.38 1.40 1.38 5,000 1,380 0.1
03/05/2013
1.38
 405,820 1.37 1.39 1.36 301,570 48,240 7.2
02/05/2013
1.36
 496,670 1.32 1.37 1.32 258,320 14,180 6.8
26/04/2013
1.33
 344,050 1.32 1.34 1.32 272,670 10,070 7.2
25/04/2013
1.32
 206,690 1.29 1.32 1.29 173,700 22,080 4.1
24/04/2013
1.29
 475,150 1.26 1.32 1.26 320,220 220,510 2.7
23/04/2013
1.28
 345,580 1.26 1.28 1.26 222,460 259,420 -1.0
22/04/2013
1.26
 241,060 1.26 1.26 1.25 173,190 86,740 2.2
18/04/2013
1.26
 589,320 1.26 1.29 1.26 295,590 428,980 -3.5
17/04/2013
1.30
 410,720 1.30 1.31 1.29 289,460 202,150 2.3
16/04/2013
1.30
 576,320 1.27 1.31 1.25 229,480 289,330 -1.5
15/04/2013
1.29
 753,920 1.32 1.32 1.29 532,630 200,450 8.9
12/04/2013
1.32
 773,230 1.32 1.34 1.29 543,010 347,210 5.3
11/04/2013
1.32
 962,140 1.31 1.35 1.31 426,160 543,860 -3.2
10/04/2013
1.31
 925,260 1.38 1.40 1.31 448,350 412,780 1.2
09/04/2013
1.38
 476,440 1.38 1.41 1.37 105,190 56,570 1.4

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