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)
05/08/2011
1.02
 171,480 1.02 1.02 1.01 92,150 6,370 2.5
04/08/2011
1.01
 211,860 1.02 1.02 1.00 50,400 55,090 -0.1
03/08/2011
1.00
 214,640 1.00 1.02 0.99 101,080 5,630 2.8
02/08/2011
1.02
 157,470 1.02 1.02 1.01 100,160 0 2.9
01/08/2011
1.02
 58,620 1.03 1.03 1.02 72,640 34,140 1.1
29/07/2011
1.04
 195,130 1.02 1.04 1.01 141,880 17,070 3.7
28/07/2011
1.02
 154,810 1.02 1.03 1.02 50,200 1,000 1.5
27/07/2011
1.02
 97,730 1.01 1.02 1.01 124,590 84,000 1.2
26/07/2011
1.01
 181,720 1.00 1.01 1.00 108,300 50,000 1.7
25/07/2011
1.00
 98,560 0.98 1.01 0.98 59,690 950 1.7
22/07/2011
0.99
 50,940 1.01 1.01 0.99 0 25,000 -0.7
21/07/2011
0.99
 284,400 1.01 1.01 0.99 25,040 30,000 -0.1
20/07/2011
1.04
 165,880 0.99 1.04 0.99 104,940 0 3.1
19/07/2011
0.99
 56,110 0.99 0.99 0.99 25,530 1,500 0.7
18/07/2011
0.99
 153,980 0.99 0.99 0.98 99,500 530 2.8
15/07/2011
0.99
 106,070 1.01 1.01 0.99 45,350 53,170 -0.2
14/07/2011
1.01
 123,960 1.02 1.02 1.00 59,500 30,860 0.8
13/07/2011
1.01
 189,150 1.03 1.03 0.99 147,110 113,710 1.0
12/07/2011
0.99
 222,360 1.02 1.02 0.99 35,960 69,220 -1.0
11/07/2011
1.02
 60,400 1.02 1.04 1.02 19,700 0 0.6
08/07/2011
1.02
 238,330 1.04 1.04 1.02 93,810 81,030 0.4
07/07/2011
1.04
 88,350 1.05 1.05 1.03 8,470 0 0.3
06/07/2011
1.07
 59,450 1.09 1.09 1.06 31,930 0 1.0
05/07/2011
1.08
 110,250 1.09 1.09 1.08 1,000 0 0.0
04/07/2011
1.08
 311,340 1.04 1.08 1.01 250,000 127,570 3.7
01/07/2011
1.03
 181,930 1.04 1.05 1.03 21,100 1,860 0.6
30/06/2011
1.05
 153,710 1.06 1.08 1.04 58,490 47,030 0.4
29/06/2011
1.07
 85,680 1.10 1.10 1.07 39,310 43,990 -0.1
28/06/2011
1.08
 79,330 1.07 1.09 1.05 50 23,670 -0.7
27/06/2011
1.07
 233,660 1.09 1.11 1.07 100 125,340 -3.9
24/06/2011
1.09
 248,300 1.13 1.13 1.09 65,090 137,110 -2.3
23/06/2011
1.11
 129,890 1.10 1.13 1.10 60,000 34,120 0.8
22/06/2011
1.14
 168,910 1.14 1.14 1.12 137,640 44,760 3.1
21/06/2011
1.12
 48,170 1.08 1.14 1.08 18,870 1,760 0.6
20/06/2011
1.08
 145,450 1.13 1.13 1.08 28,000 66,390 -1.2
17/06/2011
1.09
 373,670 1.15 1.15 1.09 193,840 352,560 -5.1
16/06/2011
1.14
 189,240 1.17 1.17 1.14 77,590 75,730 0.1
15/06/2011
1.13
 178,270 1.14 1.15 1.13 72,370 82,420 -0.3
14/06/2011
1.15
 165,980 1.19 1.19 1.15 0 79,950 -2.7
13/06/2011
1.16
 127,690 1.15 1.17 1.15 20,100 80,270 -2.0
10/06/2011
1.17
 116,840 1.17 1.20 1.17 57,890 32,770 0.9
09/06/2011
1.17
 117,160 1.17 1.18 1.17 74,210 30,000 1.5
08/06/2011
1.17
 174,990 1.20 1.20 1.16 120,270 64,550 1.9
07/06/2011
1.20
 125,110 1.21 1.21 1.18 71,320 3,150 2.4
06/06/2011
1.15
 63,570 1.17 1.17 1.14 29,420 35,510 -0.2
03/06/2011
1.19
 452,110 1.21 1.21 1.14 294,690 117,470 6.1
02/06/2011
1.19
 361,870 1.19 1.21 1.17 171,130 258,140 -3.0
01/06/2011
1.16
 265,870 1.10 1.16 1.07 219,360 25,730 6.5
31/05/2011
1.10
 171,290 1.05 1.10 1.03 138,810 21,930 3.6
30/05/2011
1.05
 145,240 1.08 1.09 1.05 44,020 34,940 0.3
27/05/2011
1.08
 164,420 1.08 1.08 1.05 99,810 26,430 2.3
26/05/2011
1.03
 169,040 0.94 1.03 0.94 35,050 85,710 -1.5
25/05/2011
0.98
 404,490 1.00 1.03 0.98 118,580 224,360 -3.0
24/05/2011
1.03
 235,280 1.03 1.03 1.02 92,830 137,420 -1.3
23/05/2011
1.07
 165,810 1.08 1.08 1.06 52,100 89,220 -1.1
20/05/2011
1.11
 212,630 1.17 1.17 1.11 33,700 122,570 -3.0
19/05/2011
1.17
 96,030 1.15 1.20 1.15 38,880 56,310 -0.6
18/05/2011
1.17
 152,390 1.18 1.18 1.16 40,910 74,480 -1.1
17/05/2011
1.18
 174,170 1.20 1.20 1.18 118,790 38,680 2.8
16/05/2011
1.20
 135,470 1.20 1.21 1.20 120,290 25,950 3.3
13/05/2011
1.20
 190,860 1.20 1.21 1.19 221,870 127,420 3.3
12/05/2011
1.19
 67,660 1.21 1.21 1.19 36,710 1,500 1.2
11/05/2011
1.21
 62,170 1.20 1.21 1.20 34,310 42,510 -0.3
10/05/2011
1.21
 236,070 1.21 1.22 1.21 222,160 149,400 2.6
09/05/2011
1.21
 257,850 1.21 1.22 1.21 169,960 228,350 -2.1
06/05/2011
1.21
 274,640 1.23 1.23 1.21 117,060 119,410 -0.1
05/05/2011
1.22
 184,350 1.22 1.22 1.20 135,870 0 4.8
04/05/2011
1.21
 156,050 1.18 1.22 1.18 143,560 34,870 3.8
29/04/2011
1.18
 78,840 1.20 1.20 1.18 93,970 35,000 2.0
28/04/2011
1.19
 64,470 1.17 1.19 1.17 45,210 25,550 0.7
27/04/2011
1.20
 132,450 1.18 1.20 1.17 178,680 99,390 2.7
26/04/2011
1.18
 98,390 1.17 1.18 1.17 81,890 22,000 2.1
25/04/2011
1.19
 63,720 1.17 1.19 1.17 36,330 10,680 0.9
22/04/2011
1.15
 125,090 1.17 1.17 1.15 56,500 6,000 1.7
21/04/2011
1.17
 108,300 1.18 1.18 1.16 60,810 5,170 1.9
20/04/2011
1.18
 179,290 1.20 1.20 1.16 163,300 140,500 0.8
19/04/2011
1.19
 138,150 1.21 1.22 1.19 205,860 129,760 2.7
18/04/2011
1.21
 326,200 1.22 1.22 1.21 360,290 101,000 9.1
15/04/2011
1.21
 326,260 1.21 1.22 1.20 460,540 305,920 5.4
14/04/2011
1.21
 257,560 1.20 1.21 1.20 201,150 39,150 5.7
13/04/2011
1.20
 158,440 1.22 1.22 1.20 62,860 42,130 0.7
08/04/2011
1.21
 478,010 1.21 1.22 1.20 300,550 113,690 6.6
07/04/2011
1.21
 88,850 1.21 1.24 1.21 46,790 5,050 1.5
06/04/2011
1.24
 258,020 1.20 1.24 1.20 122,750 1,000 4.3
05/04/2011
1.20
 110,340 1.21 1.21 1.19 33,760 200 1.2
04/04/2011
1.20
 344,400 1.20 1.22 1.19 103,230 102,170 0.0
01/04/2011
1.20
 140,180 1.22 1.22 1.20 55,650 0 2.0
31/03/2011
1.20
 278,890 1.22 1.23 1.20 202,360 500 7.2
30/03/2011
1.21
 766,270 1.24 1.24 1.21 100,230 11,660 3.2
29/03/2011
1.24
 594,280 1.24 1.25 1.23 118,860 2,300 4.2
28/03/2011
1.24
 608,330 1.24 1.25 1.24 36,540 11,380 0.9
25/03/2011
1.24
 594,480 1.24 1.25 1.23 70,760 15,000 2.0
24/03/2011
1.23
 614,070 1.24 1.25 1.23 153,760 270,000 -4.2
23/03/2011
1.22
 699,690 1.22 1.23 1.22 260,400 211,150 1.7
22/03/2011
1.20
 566,080 1.18 1.22 1.18 120,850 19,820 3.5
21/03/2011
1.19
 301,800 1.21 1.21 1.19 67,200 35,460 1.1
18/03/2011
1.20
 524,980 1.14 1.20 1.14 593,830 492,000 3.6
17/03/2011
1.15
 226,710 1.18 1.18 1.13 261,070 326,210 -2.2
16/03/2011
1.13
 329,870 1.17 1.17 1.13 169,390 415,830 -8.1
15/03/2011
1.15
 126,150 1.09 1.17 1.09 115,270 141,280 -0.8

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