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)
20/01/2012
0.62
 364,300 0.62 0.63 0.61 189,170 1,400 3.3
19/01/2012
0.61
 223,760 0.60 0.61 0.59 64,620 63,540 0.0
18/01/2012
0.59
 121,110 0.59 0.59 0.59 25,340 0 0.4
17/01/2012
0.59
 183,320 0.59 0.60 0.59 24,990 10,640 0.2
16/01/2012
0.59
 207,260 0.59 0.60 0.59 56,900 11,550 0.8
13/01/2012
0.58
 172,050 0.59 0.59 0.58 103,820 80,000 0.4
12/01/2012
0.57
 482,410 0.55 0.57 0.55 357,010 105,000 4.1
11/01/2012
0.55
 142,340 0.56 0.56 0.55 2,100 69,000 -1.0
10/01/2012
0.55
 210,520 0.56 0.56 0.54 0 176,600 -2.8
09/01/2012
0.54
 187,210 0.54 0.55 0.53 1,310 136,100 -2.1
06/01/2012
0.55
 474,620 0.57 0.57 0.55 5,800 384,490 -5.9
05/01/2012
0.56
 345,840 0.58 0.58 0.56 100 217,910 -3.5
04/01/2012
0.58
 27,520 0.59 0.60 0.58 10 5,000 -0.1
03/01/2012
0.60
 57,960 0.59 0.62 0.59 1,000 39,850 -0.7
30/12/2011
0.61
 333,380 0.61 0.61 0.60 132,020 157,840 -0.4
29/12/2011
0.60
 88,340 0.60 0.60 0.59 49,670 8,400 0.7
28/12/2011
0.60
 197,620 0.56 0.60 0.56 30,690 20,000 0.2
27/12/2011
0.57
 412,440 0.58 0.60 0.57 50,780 278,850 -3.7
26/12/2011
0.60
 271,770 0.61 0.61 0.60 150 174,860 -3.0
23/12/2011
0.63
 59,450 0.62 0.63 0.61 800 17,230 -0.3
22/12/2011
0.63
 584,400 0.68 0.68 0.63 81,000 467,330 -7.1
21/12/2011
0.67
 325,690 0.68 0.68 0.67 59,880 303,200 -4.7
20/12/2011
0.68
 96,530 0.69 0.69 0.68 50,000 31,610 0.4
19/12/2011
0.68
 147,150 0.70 0.70 0.68 43,650 81,150 -0.7
16/12/2011
0.70
 752,850 0.69 0.71 0.68 604,570 223,900 7.8
15/12/2011
0.68
 258,480 0.66 0.68 0.65 201,230 2,270 3.8
14/12/2011
0.67
 328,320 0.67 0.67 0.66 260,560 110,530 2.9
13/12/2011
0.67
 227,740 0.66 0.67 0.66 143,890 4,550 2.7
12/12/2011
0.67
 273,590 0.67 0.68 0.67 74,020 0 1.4
09/12/2011
0.67
 360,910 0.69 0.69 0.67 2,800 12,530 -0.2
08/12/2011
0.69
 439,830 0.72 0.73 0.69 650 128,830 -2.6
07/12/2011
0.72
 240,590 0.72 0.73 0.72 77,050 5,940 1.5
06/12/2011
0.72
 677,390 0.71 0.74 0.71 255,500 49,700 4.3
05/12/2011
0.70
 419,320 0.68 0.70 0.68 0 164,710 -3.3
02/12/2011
0.67
 368,510 0.67 0.68 0.66 11,200 147,890 -2.6
01/12/2011
0.66
 60,590 0.68 0.68 0.66 0 0 0
30/11/2011
0.66
 398,670 0.68 0.68 0.66 124,200 75,010 0.9
29/11/2011
0.69
 157,550 0.70 0.70 0.68 68,200 0 1.3
28/11/2011
0.70
 443,270 0.70 0.72 0.69 1,890 145,980 -2.9
25/11/2011
0.70
 308,620 0.70 0.70 0.70 20,100 35,620 -0.3
24/11/2011
0.71
 758,200 0.69 0.72 0.69 284,740 30,500 5.2
23/11/2011
0.69
 673,170 0.67 0.69 0.67 455,760 3,700 8.8
22/11/2011
0.66
 301,650 0.65 0.67 0.64 62,980 0 1.2
21/11/2011
0.66
 267,910 0.66 0.67 0.66 150,000 56,760 1.7
18/11/2011
0.67
 257,200 0.68 0.68 0.66 50,880 30,280 0.4
17/11/2011
0.68
 319,240 0.70 0.70 0.68 165,960 133,610 0.6
16/11/2011
0.69
 705,360 0.67 0.69 0.67 191,760 251,170 -1.1
15/11/2011
0.67
 609,680 0.70 0.71 0.67 92,700 195,800 -2.0
14/11/2011
0.70
 389,520 0.72 0.72 0.69 115,280 153,740 -0.8
11/11/2011
0.72
 94,800 0.76 0.76 0.72 18,000 119,360 -2.1
10/11/2011
0.74
 448,330 0.75 0.76 0.74 75,280 12,500 1.3
09/11/2011
0.78
 148,890 0.80 0.80 0.77 28,100 27,670 0.0
08/11/2011
0.79
 783,310 0.79 0.79 0.78 41,500 53,120 -0.3
07/11/2011
0.82
 412,980 0.85 0.85 0.82 86,860 71,060 0.4
04/11/2011
0.86
 81,710 0.86 0.88 0.86 300 24,000 -0.6
03/11/2011
0.87
 325,530 0.88 0.88 0.86 51,600 94,000 -1.0
02/11/2011
0.88
 451,860 0.91 0.91 0.88 40,100 310,670 -6.9
01/11/2011
0.92
 199,600 0.94 0.94 0.91 5,000 50,000 -1.2
31/10/2011
0.94
 100,100 0.97 0.97 0.94 12,080 1,370 0.3
28/10/2011
0.96
 395,430 0.94 0.96 0.93 45,000 1,000 1.2
27/10/2011
0.93
 53,360 0.94 0.94 0.93 17,060 3,500 0.4
26/10/2011
0.93
 153,420 0.92 0.93 0.91 104,640 7,660 2.6
25/10/2011
0.92
 194,200 0.91 0.93 0.91 80,210 122,490 -1.1
24/10/2011
0.92
 64,290 0.93 0.94 0.92 45,460 45,460 0.0
21/10/2011
0.93
 160,190 0.93 0.94 0.93 171,220 272,200 -2.7
20/10/2011
0.93
 175,790 0.93 0.93 0.93 10,000 50,500 -1.1
19/10/2011
0.93
 267,060 0.94 0.94 0.93 25,000 191,490 -4.4
18/10/2011
0.94
 232,150 0.93 0.94 0.93 190,800 151,500 1.0
17/10/2011
0.94
 215,580 0.95 0.95 0.94 117,980 151,500 -0.9
14/10/2011
0.95
 116,320 0.96 0.96 0.95 109,720 119,440 -0.3
13/10/2011
0.94
 509,180 0.95 0.95 0.94 70,590 2,500 1.8
12/10/2011
0.95
 305,020 0.96 0.96 0.95 130,000 0 3.5
11/10/2011
0.96
 148,300 0.96 0.96 0.96 126,150 24,470 2.8
10/10/2011
0.96
 318,000 0.96 0.96 0.95 118,050 0 3.2
07/10/2011
0.96
 209,570 0.97 0.97 0.96 115,000 65,160 1.4
06/10/2011
0.96
 572,170 0.96 0.97 0.96 136,000 459,440 -8.9
05/10/2011
0.96
 182,120 0.96 0.97 0.96 40,000 81,680 -1.1
04/10/2011
0.96
 450,790 0.96 0.97 0.95 11,000 272,120 -7.2
03/10/2011
0.96
 232,620 0.96 0.96 0.96 16,570 79,710 -1.7
30/09/2011
0.97
 262,770 0.96 0.97 0.96 74,720 43,000 0.9
29/09/2011
0.96
 229,640 0.97 0.97 0.96 66,570 60,000 0.2
28/09/2011
0.97
 245,930 0.96 0.98 0.96 100 157,760 -4.4
27/09/2011
0.96
 414,090 0.97 0.98 0.96 16,770 247,880 -6.4
26/09/2011
0.97
 518,040 0.99 0.99 0.97 57,390 384,610 -9.1
23/09/2011
0.99
 212,030 0.98 0.99 0.98 60,000 74,800 -0.4
22/09/2011
1.01
 250,190 0.98 1.01 0.97 96,650 224,050 -3.6
21/09/2011
0.98
 331,140 1.01 1.01 0.98 69,550 188,240 -3.3
20/09/2011
1.00
 357,540 1.02 1.02 1.00 114,590 108,440 0.2
19/09/2011
1.02
 315,610 0.98 1.02 0.98 76,930 530 2.2
16/09/2011
0.98
 956,270 1.00 1.00 0.98 166,630 833,090 -18.7
15/09/2011
1.00
 496,330 1.01 1.02 0.99 109,840 391,340 -8.0
14/09/2011
1.02
 552,160 1.06 1.06 1.02 148,630 145,390 0.1
13/09/2011
1.06
 429,130 1.06 1.08 1.05 120,900 158,290 -1.1
12/09/2011
1.05
 674,470 1.07 1.08 1.05 292,300 244,100 1.5
09/09/2011
1.08
 348,310 1.07 1.10 1.05 135,880 3,810 4.1
08/09/2011
1.07
 932,160 1.06 1.09 1.05 147,490 250,280 -3.1
07/09/2011
1.04
 473,180 1.05 1.05 1.03 128,630 167,610 -1.2
06/09/2011
1.03
 510,330 1.03 1.05 1.02 293,010 240,750 1.5
05/09/2011
1.04
 836,250 1.02 1.07 1.02 83,900 349,280 -7.8
01/09/2011
1.02
 398,520 1.02 1.03 1.02 83,990 151,500 -2.0

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