CTCP Tập đoàn Hòa Phát (hpg)

21.30
0.05
(0.24%)
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)
25/05/2012
0.95
 408,890 0.95 0.95 0.93 126,960 266,560 -3.5
24/05/2012
0.91
 601,740 0.91 0.93 0.90 71,080 452,020 -9.1
23/05/2012
0.93
 535,500 0.95 0.95 0.92 154,160 183,180 -0.7
22/05/2012
0.94
 196,600 0.94 0.95 0.93 162,830 33,580 3.2
21/05/2012
0.94
 407,080 0.91 0.95 0.91 170,070 246,140 -1.9
18/05/2012
0.91
 888,210 0.94 0.94 0.89 316,070 402,210 -2.0
17/05/2012
0.92
 549,650 0.91 0.95 0.91 260,200 152,080 2.7
16/05/2012
0.93
 822,540 0.96 0.96 0.93 171,150 490,240 -7.9
15/05/2012
0.94
 1,008,300 0.98 0.98 0.94 110,900 386,040 -6.9
14/05/2012
0.98
 771,150 1.03 1.03 0.98 53,880 202,150 -3.8
11/05/2012
1.03
 1,034,400 1.02 1.05 1.02 654,450 98,560 15.1
10/05/2012
1.02
 630,680 1.01 1.04 1.01 193,210 164,400 0.8
09/05/2012
1.02
 660,830 1.03 1.04 1.00 212,850 152,190 1.6
08/05/2012
1.02
 1,415,140 0.99 1.04 0.99 480,050 89,360 10.4
07/05/2012
0.99
 892,230 0.98 1.00 0.98 373,240 46,910 8.6
04/05/2012
0.98
 394,020 0.95 0.98 0.95 201,830 1,000 5.1
03/05/2012
0.95
 506,800 0.95 0.96 0.94 135,610 77,340 1.5
02/05/2012
0.95
 630,860 0.98 0.98 0.95 313,950 17,100 7.6
27/04/2012
0.98
 446,260 0.98 0.98 0.97 185,220 0 4.8
26/04/2012
0.97
 743,100 1.00 1.00 0.97 414,180 16,330 10.3
25/04/2012
1.00
 590,810 0.98 1.00 0.97 147,070 0 3.9
24/04/2012
0.96
 631,540 0.95 0.97 0.94 164,510 315,960 -3.8
23/04/2012
0.94
 490,140 0.95 0.97 0.94 42,490 120,120 -1.9
20/04/2012
0.95
 548,020 0.95 0.97 0.94 187,580 99,010 2.2
19/04/2012
0.95
 1,440,650 0.95 0.98 0.95 532,590 291,490 6.0
18/04/2012
0.97
 2,177,160 1.00 1.01 0.97 458,570 253,430 5.4
17/04/2012
1.01
 1,531,390 1.01 1.03 0.99 488,600 150,500 9.0
16/04/2012
1.02
 661,150 0.97 1.02 0.97 79,480 82,700 0.0
13/04/2012
0.98
 1,362,440 0.99 1.00 0.98 276,160 382,130 -2.7
12/04/2012
0.98
 2,040,120 0.98 0.98 0.97 292,200 502,950 -5.5
11/04/2012
0.94
 2,889,250 0.91 0.94 0.90 441,680 362,810 1.8
10/04/2012
0.89
 841,980 0.87 0.91 0.87 307,130 66,560 5.7
09/04/2012
0.88
 644,600 0.89 0.91 0.87 56,650 197,500 -3.2
06/04/2012
0.88
 338,470 0.91 0.91 0.88 7,810 25,500 -0.4
05/04/2012
0.89
 682,420 0.87 0.91 0.87 102,600 107,800 -0.2
04/04/2012
0.87
 383,960 0.89 0.89 0.87 290,910 73,010 5.0
03/04/2012
0.88
 359,930 0.89 0.89 0.87 222,120 11,790 4.9
30/03/2012
0.87
 685,020 0.87 0.88 0.87 331,690 4,190 7.6
29/03/2012
0.86
 438,730 0.86 0.87 0.86 482,300 217,110 6.1
28/03/2012
0.86
 282,250 0.86 0.87 0.86 141,390 31,850 2.5
27/03/2012
0.87
 964,010 0.87 0.88 0.86 478,970 85,030 9.1
26/03/2012
0.87
 412,710 0.88 0.88 0.87 122,500 1,830 2.8
23/03/2012
0.87
 486,730 0.87 0.89 0.87 96,970 132,540 -0.8
22/03/2012
0.87
 495,980 0.87 0.89 0.87 337,850 467,160 -3.0
21/03/2012
0.88
 1,049,380 0.89 0.91 0.87 463,600 578,120 -2.7
20/03/2012
0.86
 602,110 0.86 0.87 0.85 242,010 315,220 -1.7
19/03/2012
0.85
 871,300 0.84 0.86 0.83 281,300 412,530 -2.9
16/03/2012
0.84
 1,494,450 0.91 0.91 0.84 666,910 1,082,790 -9.3
15/03/2012
0.88
 1,114,900 0.84 0.88 0.81 742,270 1,103,610 -8.2
14/03/2012
0.84
 645,070 0.84 0.86 0.81 1,033,270 860,090 3.9
13/03/2012
0.84
 396,370 0.84 0.85 0.83 629,860 661,410 -0.7
12/03/2012
0.83
 551,660 0.87 0.87 0.83 749,500 539,710 4.7
09/03/2012
0.87
 1,305,980 0.87 0.87 0.83 806,190 663,530 3.3
08/03/2012
0.87
 1,247,170 0.89 0.91 0.87 415,690 665,360 -5.7
07/03/2012
0.92
 1,115,590 0.93 0.93 0.89 544,130 231,230 7.6
06/03/2012
0.91
 1,259,710 0.98 0.98 0.90 820,630 74,720 18.3
05/03/2012
0.94
 933,110 0.92 0.94 0.92 326,800 233,500 2.2
02/03/2012
0.90
 838,520 0.89 0.91 0.89 99,300 21,700 1.8
01/03/2012
0.87
 622,020 0.87 0.87 0.86 473,520 207,280 6.1
29/02/2012
0.87
 945,510 0.83 0.87 0.83 493,700 182,240 6.9
28/02/2012
0.85
 1,240,880 0.86 0.89 0.85 578,270 248,900 7.6
27/02/2012
0.89
 918,290 0.86 0.89 0.85 338,610 730 7.8
24/02/2012
0.85
 1,161,820 0.83 0.85 0.81 468,970 0 10.5
23/02/2012
0.81
 1,037,800 0.78 0.81 0.77 535,630 5,000 11.3
22/02/2012
0.77
 619,880 0.76 0.77 0.74 75,050 6,000 1.4
21/02/2012
0.74
 430,160 0.78 0.78 0.74 37,920 67,900 -0.6
20/02/2012
0.75
 476,570 0.75 0.75 0.73 19,600 0 0.4
17/02/2012
0.72
 146,360 0.73 0.73 0.71 73,240 6,390 1.3
16/02/2012
0.71
 277,570 0.72 0.73 0.70 55,130 11,500 0.8
15/02/2012
0.72
 251,370 0.74 0.74 0.71 118,890 7,190 2.1
14/02/2012
0.73
 357,950 0.70 0.73 0.70 102,890 12,500 1.7
13/02/2012
0.71
 484,800 0.73 0.74 0.71 165,730 0 3.1
10/02/2012
0.75
 450,870 0.78 0.78 0.75 237,600 1,000 4.7
09/02/2012
0.78
 549,920 0.76 0.80 0.75 339,930 800 6.9
08/02/2012
0.76
 584,090 0.74 0.76 0.74 239,280 0 4.7
07/02/2012
0.73
 563,860 0.73 0.74 0.72 218,890 31,000 3.6
06/02/2012
0.73
 493,020 0.70 0.73 0.69 152,660 17,330 2.5
03/02/2012
0.70
 1,220,550 0.73 0.73 0.70 669,510 1,000 12.9
02/02/2012
0.70
 415,290 0.68 0.70 0.68 129,790 190,140 -1.1
01/02/2012
0.67
 849,280 0.65 0.67 0.64 451,960 100,000 6.1
31/01/2012
0.64
 575,390 0.64 0.67 0.64 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.64
 255,400 0.64 0.64 0.62 168,450 116,000 0.9
20/01/2012
0.61
 364,300 0.61 0.62 0.60 189,170 1,400 3.3
19/01/2012
0.60
 223,760 0.59 0.60 0.58 64,620 63,540 0.0
18/01/2012
0.58
 121,110 0.58 0.58 0.57 25,340 0 0.4
17/01/2012
0.58
 183,320 0.58 0.59 0.57 24,990 10,640 0.2
16/01/2012
0.58
 207,260 0.57 0.59 0.57 56,900 11,550 0.8
13/01/2012
0.57
 172,050 0.58 0.58 0.57 103,820 80,000 0.4
12/01/2012
0.56
 482,410 0.54 0.56 0.54 357,010 105,000 4.1
11/01/2012
0.54
 142,340 0.55 0.55 0.54 2,100 69,000 -1.0
10/01/2012
0.54
 210,520 0.55 0.55 0.53 0 176,600 -2.8
09/01/2012
0.53
 187,210 0.53 0.54 0.52 1,310 136,100 -2.1
06/01/2012
0.54
 474,620 0.56 0.56 0.54 5,800 384,490 -5.9
05/01/2012
0.55
 345,840 0.57 0.57 0.55 100 217,910 -3.5
04/01/2012
0.57
 27,520 0.58 0.59 0.57 10 5,000 -0.1
03/01/2012
0.59
 57,960 0.58 0.61 0.58 1,000 39,850 -0.7
30/12/2011
0.60
 333,380 0.60 0.60 0.59 132,020 157,840 -0.4
29/12/2011
0.59
 88,340 0.59 0.59 0.58 49,670 8,400 0.7
28/12/2011
0.59
 197,620 0.55 0.59 0.55 30,690 20,000 0.2
27/12/2011
0.56
 412,440 0.57 0.59 0.56 50,780 278,850 -3.7

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