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)
08/04/2013
1.38
 420,570 1.41 1.42 1.38 120,520 56,290 1.8
05/04/2013
1.39
 479,420 1.35 1.41 1.35 1,911,291 1,773,061 3.9
04/04/2013
1.35
 1,217,830 1.34 1.39 1.34 479,190 210,140 7.6
03/04/2013
1.36
 827,910 1.37 1.40 1.36 167,570 269,150 -2.9
02/04/2013
1.38
 1,137,660 1.35 1.41 1.35 116,240 81,130 1.0
01/04/2013
1.34
 1,521,410 1.26 1.34 1.26 423,360 92,370 8.7
29/03/2013
1.26
 634,930 1.23 1.27 1.22 418,640 5,220 10.6
28/03/2013
1.24
 354,830 1.23 1.24 1.23 315,440 4,750 7.9
27/03/2013
1.23
 396,110 1.22 1.24 1.21 281,660 161,250 3.1
26/03/2013
1.24
 785,020 1.25 1.26 1.23 610,440 88,100 13.5
25/03/2013
1.23
 562,130 1.21 1.23 1.21 494,900 126,320 9.3
22/03/2013
1.20
 801,770 1.23 1.24 1.19 835,830 776,230 1.5
21/03/2013
1.23
 1,058,440 1.22 1.25 1.22 262,200 24,000 6.1
20/03/2013
1.22
 497,720 1.21 1.23 1.20 300,390 0 7.6
19/03/2013
1.21
 412,220 1.20 1.21 1.19 306,530 18,660 7.2
18/03/2013
1.20
 479,080 1.21 1.21 1.20 315,450 59,000 6.4
15/03/2013
1.22
 1,045,000 1.21 1.22 1.20 891,620 21,580 21.9
14/03/2013
1.21
 684,690 1.20 1.21 1.17 626,030 53,550 14.2
13/03/2013
1.19
 843,440 1.24 1.24 1.16 514,230 71,900 11.0
12/03/2013
1.23
 2,115,490 1.19 1.23 1.19 1,512,160 56,500 36.5
11/03/2013
1.19
 753,670 1.16 1.19 1.15 363,180 175,460 4.5
08/03/2013
1.15
 291,320 1.16 1.16 1.15 128,130 25,800 2.4
07/03/2013
1.14
 1,439,190 1.13 1.17 1.11 396,450 173,460 5.3
06/03/2013
1.10
 362,260 1.07 1.10 1.06 62,280 32,490 0.7
05/03/2013
1.05
 999,030 1.08 1.08 1.04 183,120 114,290 1.5
04/03/2013
1.08
 1,297,130 1.16 1.16 1.08 263,100 457,260 -4.4
01/03/2013
1.16
 735,390 1.17 1.19 1.16 215,310 259,840 -1.1
28/02/2013
1.17
 545,070 1.17 1.18 1.15 133,030 223,260 -2.2
27/02/2013
1.15
 1,290,490 1.16 1.17 1.11 322,330 129,200 4.5
26/02/2013
1.16
 1,295,340 1.22 1.22 1.16 362,980 45,750 7.8
25/02/2013
1.23
 806,200 1.23 1.23 1.19 243,730 9,670 5.9
22/02/2013
1.20
 1,422,600 1.21 1.24 1.17 412,980 23,720 9.6
21/02/2013
1.18
 2,332,340 1.27 1.30 1.18 454,820 8,200 11.3
20/02/2013
1.27
 1,224,050 1.26 1.27 1.24 530,040 166,160 9.5
19/02/2013
1.27
 1,309,920 1.27 1.27 1.26 701,290 26,030 17.7
18/02/2013
1.27
 1,322,060 1.27 1.28 1.25 624,480 495,800 3.4
08/02/2013
1.26
 752,510 1.28 1.28 1.26 247,180 146,740 2.6
07/02/2013
1.26
 2,242,560 1.27 1.28 1.25 753,980 479,300 7.2
06/02/2013
1.25
 1,449,490 1.22 1.25 1.21 597,450 21,600 14.7
05/02/2013
1.19
 843,750 1.16 1.21 1.16 194,880 8,980 4.6
04/02/2013
1.17
 1,102,750 1.19 1.20 1.17 279,720 677,730 -9.8
01/02/2013
1.19
 1,087,160 1.20 1.20 1.17 523,690 244,900 6.9
31/01/2013
1.20
 1,160,050 1.21 1.22 1.19 499,800 194,170 7.6
30/01/2013
1.22
 2,172,950 1.18 1.26 1.18 549,680 34,160 13.1
29/01/2013
1.18
 1,651,520 1.15 1.18 1.14 772,510 1,930 18.8
28/01/2013
1.15
 2,762,600 1.15 1.18 1.15 1,019,390 60,000 23.1
25/01/2013
1.15
 1,009,460 1.13 1.15 1.12 637,820 93,240 12.8
24/01/2013
1.12
 829,460 1.05 1.12 1.05 335,640 112,300 4.9
23/01/2013
1.05
 343,880 1.03 1.06 1.03 346,280 166,190 3.9
22/01/2013
1.05
 801,790 1.06 1.07 1.03 656,230 209,310 9.7
21/01/2013
1.07
 697,920 1.09 1.11 1.07 250,400 123,580 2.8
18/01/2013
1.11
 344,660 1.11 1.11 1.08 165,940 25,000 3.2
17/01/2013
1.11
 837,430 1.14 1.14 1.11 434,320 241,930 4.4
16/01/2013
1.14
 2,347,480 1.13 1.18 1.11 440,980 764,800 -7.8
15/01/2013
1.13
 989,300 1.12 1.13 1.11 370,650 457,730 -2.0
14/01/2013
1.13
 396,190 1.12 1.14 1.12 219,290 17,840 4.7
11/01/2013
1.15
 849,600 1.16 1.17 1.14 537,650 133,050 9.6
10/01/2013
1.16
 962,800 1.12 1.16 1.11 547,410 59,850 11.6
09/01/2013
1.16
 1,877,280 1.12 1.17 1.12 961,590 796,140 4.2
08/01/2013
1.17
 1,480,180 1.16 1.17 1.15 869,720 255,470 14.9
07/01/2013
1.12
 926,020 1.03 1.12 1.03 564,620 286,710 6.5
04/01/2013
1.06
 569,620 1.03 1.08 1.03 366,220 168,510 4.3
03/01/2013
1.03
 720,080 1.02 1.03 1.01 573,230 138,430 9.2
02/01/2013
1.02
 541,540 1.02 1.03 1.01 206,840 147,820 1.2
28/12/2012
1.02
 236,950 1.01 1.02 1.00 266,354 115,664 3.1
27/12/2012
1.01
 178,280 1.02 1.02 1.00 120,680 57,700 1.3
26/12/2012
1.00
 323,770 0.97 1.01 0.97 64,170 140,500 -1.5
25/12/2012
1.02
 507,730 1.03 1.03 0.99 450,130 30,000 8.8
24/12/2012
0.99
 209,100 0.96 1.00 0.96 151,290 40,760 2.3
21/12/2012
1.00
 866,270 0.97 1.00 0.94 804,540 26,690 15.8
20/12/2012
0.97
 465,600 0.97 0.97 0.95 338,690 45,080 5.8
19/12/2012
0.97
 589,250 0.97 0.99 0.96 196,980 0 4.0
18/12/2012
0.95
 407,340 0.98 0.98 0.95 265,310 60,940 4.1
17/12/2012
0.96
 383,410 0.93 0.97 0.93 106,980 7,300 2.0
14/12/2012
0.93
 163,580 0.96 0.96 0.92 19,650 450 0.4
13/12/2012
0.94
 210,390 0.96 0.96 0.93 19,490 450 0.4
12/12/2012
0.96
 304,230 0.94 0.96 0.93 82,630 200 1.6
11/12/2012
0.95
 268,330 0.93 0.95 0.92 243,300 200 4.8
10/12/2012
0.93
 59,470 0.92 0.93 0.91 44,210 9,050 0.7
07/12/2012
0.92
 206,510 0.94 0.94 0.92 154,730 51,090 2.0
06/12/2012
0.93
 265,720 0.94 0.94 0.92 161,160 7,900 3.0
05/12/2012
0.92
 160,320 0.93 0.93 0.92 75,760 19,030 1.1
04/12/2012
0.92
 305,470 0.91 0.93 0.91 201,480 170,800 0.6
03/12/2012
0.91
 307,160 0.90 0.91 0.88 304,690 200,300 2.0
30/11/2012
0.88
 250,040 0.94 0.94 0.88 108,000 139,770 -0.5
29/11/2012
0.90
 132,600 0.91 0.91 0.89 102,360 45,400 1.1
28/11/2012
0.88
 26,680 0.88 0.89 0.87 247,030 251,980 -0.1
27/11/2012
0.88
 102,900 0.91 0.91 0.88 87,000 11,730 1.4
26/11/2012
0.87
 19,770 0.87 0.88 0.87 3,600 4,900 0.0
23/11/2012
0.88
 27,400 0.91 0.91 0.87 0 12,540 -0.2
22/11/2012
0.90
 15,210 0.90 0.90 0.90 7,530 200 0.1
21/11/2012
0.87
 70,670 0.91 0.92 0.87 122,160 162,570 -0.7
20/11/2012
0.90
 123,340 0.91 0.92 0.90 105,290 17,290 1.7
19/11/2012
0.90
 7,690 0.88 0.90 0.88 5,320 1,260 0.1
16/11/2012
0.90
 80,880 0.88 0.91 0.88 65,110 40,400 0.5
15/11/2012
0.91
 94,800 0.89 0.93 0.89 80,200 300 1.5
14/11/2012
0.89
 101,770 0.87 0.90 0.87 75,180 480 1.4
13/11/2012
0.86
 26,810 0.88 0.88 0.86 80 12,400 -0.2
12/11/2012
0.88
 11,980 0.88 0.89 0.88 0 1,890 0.0
09/11/2012
0.89
 35,940 0.90 0.90 0.86 25,000 23,000 0.0

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