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)
20/06/2012
0.94
 82,290 0.93 0.94 0.93 23,000 56,720 -0.8
19/06/2012
0.94
 195,360 0.94 0.96 0.94 659,644 649,434 0.2
18/06/2012
0.96
 145,550 0.95 0.98 0.95 792,250 711,000 2.0
15/06/2012
0.95
 845,890 0.93 0.95 0.92 766,720 224,760 13.3
14/06/2012
0.91
 308,650 0.93 0.93 0.91 200,000 273,410 -1.7
13/06/2012
0.91
 279,680 0.92 0.93 0.91 41,500 56,670 -0.4
12/06/2012
0.92
 185,410 0.92 0.93 0.92 48,100 87,530 -0.9
11/06/2012
0.93
 117,550 0.94 0.94 0.93 17,400 35,010 -0.4
08/06/2012
0.93
 153,760 0.95 0.95 0.92 0 8,570 -0.2
07/06/2012
0.93
 331,110 0.90 0.94 0.90 16,210 205,720 -4.5
06/06/2012
0.91
 336,910 0.91 0.91 0.89 39,620 48,150 -0.2
05/06/2012
0.89
 653,590 0.88 0.90 0.88 25,000 561,340 -12.3
04/06/2012
0.89
 582,860 0.89 0.92 0.89 60,600 361,620 -7.0
01/06/2012
0.93
 317,420 0.93 0.93 0.92 113,500 146,260 -0.8
31/05/2012
0.93
 394,430 0.93 0.93 0.92 22,490 31,010 -0.2
30/05/2012
0.93
 139,860 0.93 0.96 0.93 4,400 52,810 -1.2
29/05/2012
0.94
 239,680 0.96 0.96 0.93 85,000 75,110 0.3
28/05/2012
0.95
 95,030 0.96 0.99 0.95 58,250 37,700 0.5
25/05/2012
0.96
 408,890 0.97 0.97 0.94 126,960 266,560 -3.5
24/05/2012
0.93
 601,740 0.93 0.94 0.92 71,080 452,020 -9.1
23/05/2012
0.95
 535,500 0.96 0.96 0.94 154,160 183,180 -0.7
22/05/2012
0.95
 196,600 0.95 0.96 0.94 162,830 33,580 3.2
21/05/2012
0.95
 407,080 0.93 0.96 0.93 170,070 246,140 -1.9
18/05/2012
0.93
 888,210 0.95 0.95 0.91 316,070 402,210 -2.0
17/05/2012
0.94
 549,650 0.93 0.97 0.93 260,200 152,080 2.7
16/05/2012
0.95
 822,540 0.98 0.98 0.95 171,150 490,240 -7.9
15/05/2012
0.96
 1,008,300 0.99 1.00 0.96 110,900 386,040 -6.9
14/05/2012
0.99
 771,150 1.05 1.05 0.99 53,880 202,150 -3.8
11/05/2012
1.05
 1,034,400 1.04 1.06 1.04 654,450 98,560 15.1
10/05/2012
1.04
 630,680 1.03 1.06 1.03 193,210 164,400 0.8
09/05/2012
1.04
 660,830 1.05 1.06 1.02 212,850 152,190 1.6
08/05/2012
1.04
 1,415,140 1.01 1.06 1.01 480,050 89,360 10.4
07/05/2012
1.01
 892,230 1.00 1.02 0.99 373,240 46,910 8.6
04/05/2012
1.00
 394,020 0.97 1.00 0.97 201,830 1,000 5.1
03/05/2012
0.97
 506,800 0.97 0.98 0.95 135,610 77,340 1.5
02/05/2012
0.97
 630,860 1.00 1.00 0.97 313,950 17,100 7.6
27/04/2012
1.00
 446,260 1.00 1.00 0.99 185,220 0 4.8
26/04/2012
0.99
 743,100 1.01 1.01 0.99 414,180 16,330 10.3
25/04/2012
1.01
 590,810 1.00 1.02 0.99 147,070 0 3.9
24/04/2012
0.98
 631,540 0.96 0.98 0.95 164,510 315,960 -3.8
23/04/2012
0.96
 490,140 0.96 0.99 0.96 42,490 120,120 -1.9
20/04/2012
0.96
 548,020 0.96 0.99 0.95 187,580 99,010 2.2
19/04/2012
0.96
 1,440,650 0.97 1.00 0.96 532,590 291,490 6.0
18/04/2012
0.99
 2,177,160 1.02 1.03 0.98 458,570 253,430 5.4
17/04/2012
1.03
 1,531,390 1.03 1.05 1.01 488,600 150,500 9.0
16/04/2012
1.04
 661,150 0.99 1.04 0.99 79,480 82,700 0.0
13/04/2012
0.99
 1,362,440 1.01 1.01 0.99 276,160 382,130 -2.7
12/04/2012
1.00
 2,040,120 1.00 1.00 0.98 292,200 502,950 -5.5
11/04/2012
0.95
 2,889,250 0.93 0.95 0.92 441,680 362,810 1.8
10/04/2012
0.91
 841,980 0.89 0.93 0.89 307,130 66,560 5.7
09/04/2012
0.89
 644,600 0.91 0.92 0.89 56,650 197,500 -3.2
06/04/2012
0.89
 338,470 0.92 0.92 0.89 7,810 25,500 -0.4
05/04/2012
0.91
 682,420 0.88 0.93 0.88 102,600 107,800 -0.2
04/04/2012
0.89
 383,960 0.91 0.91 0.88 290,910 73,010 5.0
03/04/2012
0.90
 359,930 0.90 0.90 0.89 222,120 11,790 4.9
30/03/2012
0.89
 685,020 0.89 0.90 0.88 331,690 4,190 7.6
29/03/2012
0.88
 438,730 0.88 0.89 0.88 482,300 217,110 6.1
28/03/2012
0.88
 282,250 0.87 0.88 0.87 141,390 31,850 2.5
27/03/2012
0.88
 964,010 0.88 0.89 0.88 478,970 85,030 9.1
26/03/2012
0.89
 412,710 0.90 0.90 0.89 122,500 1,830 2.8
23/03/2012
0.89
 486,730 0.89 0.90 0.89 96,970 132,540 -0.8
22/03/2012
0.89
 495,980 0.89 0.91 0.89 337,850 467,160 -3.0
21/03/2012
0.90
 1,049,380 0.91 0.92 0.89 463,600 578,120 -2.7
20/03/2012
0.88
 602,110 0.88 0.88 0.87 242,010 315,220 -1.7
19/03/2012
0.86
 871,300 0.85 0.88 0.84 281,300 412,530 -2.9
16/03/2012
0.85
 1,494,450 0.93 0.93 0.85 666,910 1,082,790 -9.3
15/03/2012
0.89
 1,114,900 0.86 0.89 0.83 742,270 1,103,610 -8.2
14/03/2012
0.86
 645,070 0.86 0.87 0.83 1,033,270 860,090 3.9
13/03/2012
0.86
 396,370 0.86 0.86 0.84 629,860 661,410 -0.7
12/03/2012
0.85
 551,660 0.89 0.89 0.84 749,500 539,710 4.7
09/03/2012
0.89
 1,305,980 0.89 0.89 0.85 806,190 663,530 3.3
08/03/2012
0.89
 1,247,170 0.91 0.93 0.89 415,690 665,360 -5.7
07/03/2012
0.94
 1,115,590 0.94 0.94 0.90 544,130 231,230 7.6
06/03/2012
0.93
 1,259,710 0.99 0.99 0.92 820,630 74,720 18.3
05/03/2012
0.96
 933,110 0.93 0.96 0.93 326,800 233,500 2.2
02/03/2012
0.91
 838,520 0.91 0.93 0.90 99,300 21,700 1.8
01/03/2012
0.89
 622,020 0.89 0.89 0.87 473,520 207,280 6.1
29/02/2012
0.89
 945,510 0.85 0.89 0.84 493,700 182,240 6.9
28/02/2012
0.86
 1,240,880 0.88 0.91 0.86 578,270 248,900 7.6
27/02/2012
0.91
 918,290 0.88 0.91 0.86 338,610 730 7.8
24/02/2012
0.86
 1,161,820 0.84 0.86 0.83 468,970 0 10.5
23/02/2012
0.83
 1,037,800 0.79 0.83 0.79 535,630 5,000 11.3
22/02/2012
0.79
 619,880 0.77 0.79 0.76 75,050 6,000 1.4
21/02/2012
0.75
 430,160 0.79 0.79 0.75 37,920 67,900 -0.6
20/02/2012
0.77
 476,570 0.76 0.77 0.74 19,600 0 0.4
17/02/2012
0.73
 146,360 0.74 0.74 0.72 73,240 6,390 1.3
16/02/2012
0.72
 277,570 0.73 0.74 0.72 55,130 11,500 0.8
15/02/2012
0.73
 251,370 0.75 0.75 0.72 118,890 7,190 2.1
14/02/2012
0.74
 357,950 0.71 0.74 0.71 102,890 12,500 1.7
13/02/2012
0.72
 484,800 0.75 0.75 0.72 165,730 0 3.1
10/02/2012
0.76
 450,870 0.79 0.79 0.76 237,600 1,000 4.7
09/02/2012
0.80
 549,920 0.78 0.81 0.77 339,930 800 6.9
08/02/2012
0.78
 584,090 0.76 0.78 0.75 239,280 0 4.7
07/02/2012
0.74
 563,860 0.74 0.75 0.73 218,890 31,000 3.6
06/02/2012
0.74
 493,020 0.72 0.74 0.70 152,660 17,330 2.5
03/02/2012
0.72
 1,220,550 0.74 0.75 0.72 669,510 1,000 12.9
02/02/2012
0.71
 415,290 0.69 0.71 0.69 129,790 190,140 -1.1
01/02/2012
0.68
 849,280 0.66 0.68 0.65 451,960 100,000 6.1
31/01/2012
0.65
 575,390 0.66 0.68 0.65 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.65
 255,400 0.65 0.65 0.63 168,450 116,000 0.9

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