CTCP Tập đoàn Hòa Phát (hpg)

21.25
0
(0%)
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)
15/10/2012
0.80
 40,950 0.81 0.82 0.80 16,200 18,350 0.0
12/10/2012
0.82
 47,720 0.80 0.83 0.80 18,500 31,410 -0.3
11/10/2012
0.82
 72,320 0.83 0.84 0.81 27,940 31,300 -0.1
10/10/2012
0.81
 17,610 0.81 0.82 0.79 4,000 0 0.1
09/10/2012
0.81
 101,660 0.81 0.83 0.81 243,370 285,590 -0.9
08/10/2012
0.83
 78,870 0.80 0.83 0.80 55,400 730 1.2
05/10/2012
0.82
 98,780 0.83 0.83 0.81 6,000 30,000 -0.5
04/10/2012
0.81
 318,150 0.79 0.83 0.79 4,200 24,500 -0.4
03/10/2012
0.79
 179,290 0.78 0.80 0.76 2,700 31,820 -0.6
02/10/2012
0.76
 6,000 0.75 0.76 0.75 0 1,000 0.0
01/10/2012
0.76
 644,820 0.76 0.76 0.74 69,710 495,000 -8.5
28/09/2012
0.73
 225,770 0.75 0.75 0.73 300 135,020 -2.6
27/09/2012
0.75
 101,160 0.76 0.76 0.75 50,000 117,480 -1.3
26/09/2012
0.76
 305,170 0.74 0.76 0.74 3,180 288,320 -5.7
25/09/2012
0.76
 594,300 0.76 0.79 0.75 182,030 326,710 -2.9
24/09/2012
0.79
 262,590 0.83 0.83 0.79 60,100 108,400 -1.0
21/09/2012
0.83
 866,820 0.80 0.83 0.80 810,650 361,700 9.7
20/09/2012
0.79
 423,480 0.83 0.83 0.79 208,120 181,460 0.6
19/09/2012
0.83
 294,330 0.81 0.84 0.81 211,530 100,000 2.5
18/09/2012
0.81
 698,510 0.87 0.89 0.81 413,720 181,460 5.4
17/09/2012
0.85
 229,430 0.81 0.85 0.81 128,250 0 2.8
14/09/2012
0.81
 78,540 0.80 0.81 0.80 32,720 0 0.7
13/09/2012
0.77
 192,220 0.73 0.77 0.73 145,520 60,720 1.7
12/09/2012
0.74
 174,200 0.74 0.75 0.73 58,290 25,500 0.6
11/09/2012
0.74
 125,630 0.75 0.76 0.74 62,160 0 1.2
10/09/2012
0.77
 344,750 0.80 0.80 0.77 88,780 298,290 -4.3
07/09/2012
0.81
 108,480 0.81 0.81 0.81 97,060 31,140 1.4
06/09/2012
0.81
 36,900 0.80 0.82 0.80 23,390 2,200 0.5
05/09/2012
0.82
 55,770 0.81 0.83 0.80 33,190 19,370 0.3
04/09/2012
0.83
 81,460 0.82 0.83 0.82 37,750 100 0.8
31/08/2012
0.82
 124,800 0.82 0.82 0.78 73,010 81,860 -0.2
30/08/2012
0.82
 92,980 0.82 0.82 0.80 74,980 3,300 1.6
29/08/2012
0.79
 34,000 0.78 0.79 0.78 3,370 0 0.1
28/08/2012
0.75
 113,780 0.73 0.76 0.73 117,030 94,290 0.4
27/08/2012
0.73
 363,490 0.75 0.75 0.73 50,000 85,460 -0.7
24/08/2012
0.77
 262,930 0.72 0.79 0.72 5,110 25,450 -0.4
23/08/2012
0.75
 416,590 0.76 0.79 0.75 40,000 8,100 0.6
22/08/2012
0.79
 236,680 0.79 0.81 0.79 89,220 39,180 1.0
21/08/2012
0.83
 528,250 0.87 0.87 0.83 1,020 100,820 -2.2
20/08/2012
0.87
 92,110 0.87 0.87 0.86 0 29,320 -0.7
17/08/2012
0.86
 111,290 0.86 0.87 0.86 3,400 64,500 -1.4
16/08/2012
0.86
 36,230 0.86 0.87 0.86 0 13,180 -0.3
15/08/2012
0.86
 74,550 0.87 0.87 0.86 10 13,180 -0.3
14/08/2012
0.87
 65,340 0.86 0.87 0.86 0 3,200 -0.1
13/08/2012
0.86
 31,610 0.86 0.86 0.86 0 820 0.0
10/08/2012
0.86
 33,770 0.87 0.87 0.86 0 13,180 -0.3
09/08/2012
0.88
 63,950 0.87 0.88 0.87 27,650 28,680 0.0
08/08/2012
0.87
 168,220 0.87 0.87 0.86 18,310 40,000 -0.5
07/08/2012
0.87
 38,190 0.87 0.87 0.86 13,540 16,650 -0.1
06/08/2012
0.87
 107,190 0.86 0.88 0.86 16,700 75,450 -1.3
03/08/2012
0.87
 9,490 0.86 0.87 0.86 3,000 1,200 0.0
02/08/2012
0.86
 11,870 0.86 0.87 0.86 0 1,200 0.0
01/08/2012
0.86
 54,290 0.87 0.87 0.86 12,150 51,730 -0.9
31/07/2012
0.87
 133,480 0.88 0.88 0.87 50,480 46,730 0.1
30/07/2012
0.87
 98,300 0.84 0.87 0.84 17,550 51,100 -0.7
27/07/2012
0.87
 92,930 0.88 0.88 0.87 19,570 54,270 -0.8
26/07/2012
0.87
 225,560 0.87 0.88 0.87 500 175,250 -4.0
25/07/2012
0.87
 252,010 0.87 0.87 0.87 3,300 145,200 -3.3
24/07/2012
0.87
 266,470 0.87 0.88 0.87 0 12,390 -0.3
23/07/2012
0.88
 207,600 0.89 0.89 0.87 2,980 0 0.1
20/07/2012
0.87
 330,880 0.90 0.90 0.87 337,026 551,576 -5.0
19/07/2012
0.89
 338,040 0.87 0.89 0.87 33,870 214,680 -4.2
18/07/2012
0.87
 84,750 0.89 0.89 0.87 52,000 70,730 -0.4
17/07/2012
0.87
 701,590 0.86 0.88 0.86 151,001 790,261 -14.7
16/07/2012
0.87
 213,750 0.88 0.89 0.87 15,000 159,670 -3.4
13/07/2012
0.88
 269,300 0.87 0.89 0.87 30,860 188,290 -3.7
12/07/2012
0.87
 62,700 0.86 0.89 0.86 0 20 0.0
11/07/2012
0.86
 127,600 0.84 0.87 0.84 1,600 90,000 -2.0
10/07/2012
0.86
 346,170 0.85 0.87 0.85 0 210,140 -4.8
09/07/2012
0.87
 268,460 0.88 0.89 0.87 800 155,290 -3.6
06/07/2012
0.88
 91,850 0.91 0.91 0.87 0 61,950 -1.4
05/07/2012
0.89
 59,950 0.89 0.89 0.88 0 36,150 -0.8
04/07/2012
0.89
 65,050 0.89 0.91 0.89 5,330 21,000 -0.4
03/07/2012
0.89
 476,550 0.91 0.91 0.89 51,360 67,660 -0.4
02/07/2012
0.91
 117,160 0.91 0.92 0.91 990 230 0.0
29/06/2012
0.91
 49,580 0.93 0.93 0.91 10,000 0 0.2
28/06/2012
0.91
 60,440 0.91 0.92 0.91 0 50,060 -1.2
27/06/2012
0.92
 109,420 0.91 0.92 0.91 70,710 10,000 1.5
26/06/2012
0.91
 126,200 0.91 0.91 0.91 91,000 71,680 0.5
25/06/2012
0.92
 131,080 0.92 0.92 0.91 66,090 6,290 1.4
22/06/2012
0.92
 79,400 0.91 0.92 0.91 38,720 0 0.9
21/06/2012
0.92
 78,090 0.90 0.92 0.90 18,290 33,170 -0.3
20/06/2012
0.92
 82,290 0.92 0.93 0.92 23,000 56,720 -0.8
19/06/2012
0.92
 195,360 0.93 0.94 0.92 659,644 649,434 0.2
18/06/2012
0.95
 145,550 0.93 0.96 0.93 792,250 711,000 2.0
15/06/2012
0.94
 845,890 0.91 0.94 0.90 766,720 224,760 13.3
14/06/2012
0.89
 308,650 0.91 0.91 0.89 200,000 273,410 -1.7
13/06/2012
0.90
 279,680 0.91 0.91 0.90 41,500 56,670 -0.4
12/06/2012
0.91
 185,410 0.91 0.91 0.91 48,100 87,530 -0.9
11/06/2012
0.91
 117,550 0.92 0.92 0.91 17,400 35,010 -0.4
08/06/2012
0.91
 153,760 0.94 0.94 0.91 0 8,570 -0.2
07/06/2012
0.91
 331,110 0.88 0.92 0.88 16,210 205,720 -4.5
06/06/2012
0.89
 336,910 0.89 0.89 0.87 39,620 48,150 -0.2
05/06/2012
0.87
 653,590 0.87 0.88 0.87 25,000 561,340 -12.3
04/06/2012
0.87
 582,860 0.88 0.90 0.87 60,600 361,620 -7.0
01/06/2012
0.91
 317,420 0.91 0.91 0.90 113,500 146,260 -0.8
31/05/2012
0.91
 394,430 0.91 0.91 0.90 22,490 31,010 -0.2
30/05/2012
0.91
 139,860 0.91 0.94 0.91 4,400 52,810 -1.2
29/05/2012
0.92
 239,680 0.94 0.94 0.91 85,000 75,110 0.3
28/05/2012
0.94
 95,030 0.95 0.97 0.93 58,250 37,700 0.5

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