CTCP Tập đoàn Hòa Phát (hpg)

21.25
0.85
(4.17%)
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)
26/12/2011
0.59
 271,770 0.60 0.60 0.59 150 174,860 -3.0
23/12/2011
0.62
 59,450 0.61 0.62 0.60 800 17,230 -0.3
22/12/2011
0.62
 584,400 0.66 0.66 0.62 81,000 467,330 -7.1
21/12/2011
0.65
 325,690 0.66 0.67 0.65 59,880 303,200 -4.7
20/12/2011
0.66
 96,530 0.67 0.67 0.66 50,000 31,610 0.4
19/12/2011
0.67
 147,150 0.69 0.69 0.67 43,650 81,150 -0.7
16/12/2011
0.69
 752,850 0.67 0.70 0.67 604,570 223,900 7.8
15/12/2011
0.67
 258,480 0.65 0.67 0.64 201,230 2,270 3.8
14/12/2011
0.66
 328,320 0.65 0.66 0.65 260,560 110,530 2.9
13/12/2011
0.65
 227,740 0.65 0.66 0.64 143,890 4,550 2.7
12/12/2011
0.66
 273,590 0.66 0.66 0.65 74,020 0 1.4
09/12/2011
0.66
 360,910 0.68 0.68 0.66 2,800 12,530 -0.2
08/12/2011
0.68
 439,830 0.70 0.72 0.68 650 128,830 -2.6
07/12/2011
0.71
 240,590 0.71 0.71 0.70 77,050 5,940 1.5
06/12/2011
0.71
 677,390 0.70 0.73 0.70 255,500 49,700 4.3
05/12/2011
0.69
 419,320 0.67 0.69 0.67 0 164,710 -3.3
02/12/2011
0.66
 368,510 0.65 0.66 0.65 11,200 147,890 -2.6
01/12/2011
0.65
 60,590 0.66 0.66 0.65 0 0 0
30/11/2011
0.65
 398,670 0.66 0.67 0.65 124,200 75,010 0.9
29/11/2011
0.67
 157,550 0.69 0.69 0.67 68,200 0 1.3
28/11/2011
0.69
 443,270 0.69 0.71 0.68 1,890 145,980 -2.9
25/11/2011
0.69
 308,620 0.69 0.69 0.69 20,100 35,620 -0.3
24/11/2011
0.70
 758,200 0.68 0.71 0.67 284,740 30,500 5.2
23/11/2011
0.68
 673,170 0.66 0.68 0.66 455,760 3,700 8.8
22/11/2011
0.65
 301,650 0.63 0.65 0.63 62,980 0 1.2
21/11/2011
0.64
 267,910 0.65 0.65 0.64 150,000 56,760 1.7
18/11/2011
0.65
 257,200 0.67 0.67 0.65 50,880 30,280 0.4
17/11/2011
0.67
 319,240 0.69 0.69 0.67 165,960 133,610 0.6
16/11/2011
0.67
 705,360 0.66 0.68 0.65 191,760 251,170 -1.1
15/11/2011
0.65
 609,680 0.69 0.70 0.65 92,700 195,800 -2.0
14/11/2011
0.69
 389,520 0.71 0.71 0.68 115,280 153,740 -0.8
11/11/2011
0.71
 94,800 0.74 0.74 0.71 18,000 119,360 -2.1
10/11/2011
0.73
 448,330 0.74 0.75 0.73 75,280 12,500 1.3
09/11/2011
0.77
 148,890 0.78 0.78 0.76 28,100 27,670 0.0
08/11/2011
0.78
 783,310 0.77 0.78 0.76 41,500 53,120 -0.3
07/11/2011
0.80
 412,980 0.83 0.83 0.80 86,860 71,060 0.4
04/11/2011
0.84
 81,710 0.85 0.86 0.84 300 24,000 -0.6
03/11/2011
0.85
 325,530 0.86 0.87 0.84 51,600 94,000 -1.0
02/11/2011
0.86
 451,860 0.90 0.90 0.86 40,100 310,670 -6.9
01/11/2011
0.90
 199,600 0.92 0.92 0.90 5,000 50,000 -1.2
31/10/2011
0.92
 100,100 0.96 0.96 0.92 12,080 1,370 0.3
28/10/2011
0.94
 395,430 0.92 0.94 0.91 45,000 1,000 1.2
27/10/2011
0.91
 53,360 0.93 0.93 0.91 17,060 3,500 0.4
26/10/2011
0.92
 153,420 0.90 0.92 0.90 104,640 7,660 2.6
25/10/2011
0.90
 194,200 0.90 0.91 0.90 80,210 122,490 -1.1
24/10/2011
0.91
 64,290 0.92 0.92 0.91 45,460 45,460 0.0
21/10/2011
0.91
 160,190 0.91 0.92 0.91 171,220 272,200 -2.7
20/10/2011
0.91
 175,790 0.91 0.92 0.91 10,000 50,500 -1.1
19/10/2011
0.91
 267,060 0.92 0.93 0.91 25,000 191,490 -4.4
18/10/2011
0.92
 232,150 0.92 0.92 0.92 190,800 151,500 1.0
17/10/2011
0.92
 215,580 0.93 0.93 0.92 117,980 151,500 -0.9
14/10/2011
0.93
 116,320 0.94 0.94 0.93 109,720 119,440 -0.3
13/10/2011
0.93
 509,180 0.93 0.93 0.92 70,590 2,500 1.8
12/10/2011
0.93
 305,020 0.94 0.94 0.93 130,000 0 3.5
11/10/2011
0.94
 148,300 0.95 0.95 0.94 126,150 24,470 2.8
10/10/2011
0.94
 318,000 0.94 0.95 0.94 118,050 0 3.2
07/10/2011
0.94
 209,570 0.95 0.95 0.94 115,000 65,160 1.4
06/10/2011
0.95
 572,170 0.94 0.95 0.94 136,000 459,440 -8.9
05/10/2011
0.95
 182,120 0.95 0.95 0.94 40,000 81,680 -1.1
04/10/2011
0.95
 450,790 0.94 0.95 0.94 11,000 272,120 -7.2
03/10/2011
0.94
 232,620 0.94 0.95 0.94 16,570 79,710 -1.7
30/09/2011
0.95
 262,770 0.94 0.96 0.94 74,720 43,000 0.9
29/09/2011
0.95
 229,640 0.95 0.95 0.94 66,570 60,000 0.2
28/09/2011
0.95
 245,930 0.95 0.96 0.95 100 157,760 -4.4
27/09/2011
0.95
 414,090 0.95 0.96 0.95 16,770 247,880 -6.4
26/09/2011
0.95
 518,040 0.97 0.97 0.95 57,390 384,610 -9.1
23/09/2011
0.97
 212,030 0.96 0.97 0.96 60,000 74,800 -0.4
22/09/2011
0.99
 250,190 0.96 0.99 0.96 96,650 224,050 -3.6
21/09/2011
0.96
 331,140 0.99 0.99 0.96 69,550 188,240 -3.3
20/09/2011
0.98
 357,540 1.00 1.00 0.98 114,590 108,440 0.2
19/09/2011
1.00
 315,610 0.96 1.00 0.96 76,930 530 2.2
16/09/2011
0.96
 956,270 0.98 0.98 0.96 166,630 833,090 -18.7
15/09/2011
0.98
 496,330 0.99 1.00 0.97 109,840 391,340 -8.0
14/09/2011
1.00
 552,160 1.04 1.04 1.00 148,630 145,390 0.1
13/09/2011
1.04
 429,130 1.04 1.06 1.03 120,900 158,290 -1.1
12/09/2011
1.03
 674,470 1.05 1.06 1.03 292,300 244,100 1.5
09/09/2011
1.06
 348,310 1.05 1.08 1.03 135,880 3,810 4.1
08/09/2011
1.05
 932,160 1.04 1.07 1.03 147,490 250,280 -3.1
07/09/2011
1.03
 473,180 1.03 1.03 1.02 128,630 167,610 -1.2
06/09/2011
1.01
 510,330 1.02 1.03 1.00 293,010 240,750 1.5
05/09/2011
1.02
 836,250 1.01 1.05 1.00 83,900 349,280 -7.8
01/09/2011
1.01
 398,520 1.00 1.01 1.00 83,990 151,500 -2.0
31/08/2011
1.00
 466,520 0.98 1.01 0.98 191,170 160,010 0.9
30/08/2011
1.00
 430,170 1.01 1.01 0.99 141,850 172,990 -0.9
29/08/2011
1.00
 459,310 0.98 1.00 0.96 58,550 46,050 0.4
26/08/2011
0.96
 388,260 0.96 0.97 0.96 160,000 211,090 -1.4
25/08/2011
0.96
 239,280 0.98 0.98 0.96 132,000 184,000 -1.5
24/08/2011
0.96
 479,150 1.00 1.00 0.96 220,290 344,330 -3.5
23/08/2011
0.99
 241,360 0.99 1.00 0.98 127,130 124,200 0.1
22/08/2011
1.00
 334,740 0.96 1.00 0.96 100,000 156,290 -1.6
19/08/2011
0.96
 148,250 0.98 0.98 0.96 52,520 79,140 -0.7
18/08/2011
1.00
 211,380 0.98 1.00 0.98 138,030 1,400 3.9
17/08/2011
0.96
 151,760 0.94 0.96 0.94 55,020 62,070 -0.2
16/08/2011
0.93
 103,010 0.93 0.94 0.93 21,060 60,300 -1.1
15/08/2011
0.93
 40,000 0.92 0.93 0.92 0 12,210 -0.3
12/08/2011
0.92
 148,290 0.94 0.94 0.92 20,000 100,650 -2.2
11/08/2011
0.93
 116,210 0.93 0.93 0.92 41,200 54,690 -0.4
10/08/2011
0.94
 182,580 0.95 0.97 0.94 30,200 142,250 -3.1
09/08/2011
0.94
 218,700 0.95 0.97 0.94 28,180 80,320 -1.5
08/08/2011
0.98
 221,440 0.98 1.02 0.98 51,160 164,790 -3.3

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