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)
14/10/2010
1.27
 446,740 1.30 1.30 1.27 258,160 5,000 9.9
13/10/2010
1.28
 346,590 1.28 1.28 1.27 312,990 4,000 12.0
12/10/2010
1.28
 292,300 1.28 1.29 1.27 48,450 1,750 1.8
11/10/2010
1.30
 210,340 1.28 1.30 1.28 141,700 0 5.6
08/10/2010
1.29
 240,870 1.30 1.30 1.29 204,250 12,000 7.6
07/10/2010
1.30
 287,370 1.28 1.30 1.28 221,260 30,000 7.6
06/10/2010
1.30
 523,900 1.29 1.31 1.29 384,220 3,500 15.1
05/10/2010
1.29
 523,530 1.27 1.29 1.23 449,700 42,500 15.9
04/10/2010
1.27
 409,420 1.27 1.27 1.24 408,050 50,870 13.8
01/10/2010
1.26
 76,010 1.24 1.27 1.24 35,110 20,800 0.6
30/09/2010
1.26
 271,740 1.26 1.26 1.26 264,460 0 10.2
29/09/2010
1.26
 328,700 1.27 1.27 1.26 291,700 48,410 9.4
28/09/2010
1.26
 387,940 1.26 1.27 1.26 360,800 155,090 7.9
27/09/2010
1.26
 147,930 1.27 1.27 1.26 107,870 22,500 3.3
24/09/2010
1.26
 297,550 1.28 1.28 1.26 166,370 124,300 1.6
23/09/2010
1.26
 480,450 1.25 1.27 1.25 339,480 155,000 7.1
22/09/2010
1.26
 239,780 1.25 1.27 1.25 115,620 133,270 -0.7
21/09/2010
1.25
 384,400 1.28 1.29 1.25 44,330 351,770 -11.8
20/09/2010
1.30
 266,770 1.32 1.32 1.29 126,320 23,920 4.1
17/09/2010
1.31
 563,560 1.24 1.31 1.23 515,690 140,320 14.8
16/09/2010
1.25
 166,060 1.22 1.25 1.22 123,890 39,560 3.2
15/09/2010
1.24
 221,800 1.23 1.24 1.23 131,790 34,600 3.7
14/09/2010
1.23
 300,230 1.23 1.26 1.23 91,070 104,720 -0.5
13/09/2010
1.23
 147,400 1.19 1.25 1.19 73,190 0 2.8
10/09/2010
1.23
 232,810 1.28 1.28 1.23 137,730 115,330 0.9
09/09/2010
1.28
 286,720 1.31 1.31 1.26 96,880 4,380 3.6
08/09/2010
1.27
 262,380 1.23 1.27 1.23 124,500 13,580 4.3
07/09/2010
1.26
 386,300 1.29 1.31 1.26 62,850 24,310 1.5
06/09/2010
1.31
 503,290 1.31 1.37 1.30 187,460 262,270 -3.0
01/09/2010
1.31
 676,620 1.28 1.31 1.26 457,080 26,450 16.9
31/08/2010
1.26
 832,260 1.24 1.26 1.21 600,050 2,450 22.8
30/08/2010
1.20
 508,820 1.18 1.20 1.18 227,200 162,480 2.4
27/08/2010
1.14
 378,340 1.11 1.18 1.11 192,790 115,070 2.7
26/08/2010
1.14
 396,840 1.14 1.14 1.12 330,120 202,720 4.4
25/08/2010
1.12
 340,680 1.13 1.14 1.11 139,000 71,230 2.3
24/08/2010
1.15
 441,830 1.16 1.17 1.14 139,500 237,460 -3.4
23/08/2010
1.18
 311,410 1.18 1.18 1.16 261,380 158,930 3.7
20/08/2010
1.18
 179,980 1.14 1.18 1.13 125,000 29,590 3.4
19/08/2010
1.14
 189,520 1.13 1.15 1.12 53,660 45,910 0.3
18/08/2010
1.14
 378,740 1.15 1.15 1.14 150,840 107,330 1.5
17/08/2010
1.15
 241,000 1.17 1.17 1.14 111,150 35,180 2.7
16/08/2010
1.17
 382,810 1.12 1.17 1.12 114,050 143,270 -1.0
13/08/2010
1.11
 544,240 1.09 1.11 1.06 151,840 169,260 -0.6
12/08/2010
1.09
 617,570 1.12 1.12 1.09 144,300 294,420 -5.0
11/08/2010
1.14
 487,330 1.17 1.17 1.14 44,300 281,620 -8.3
10/08/2010
1.15
 509,940 1.17 1.17 1.13 6,750 249,420 -8.5
09/08/2010
1.18
 386,720 1.20 1.20 1.17 109,640 55,810 2.0
06/08/2010
1.21
 317,880 1.19 1.21 1.17 57,560 142,660 -3.1
05/08/2010
1.19
 145,120 1.20 1.21 1.19 21,900 20,250 0.1
04/08/2010
1.20
 432,320 1.19 1.20 1.18 200,120 206,390 -0.2
03/08/2010
1.19
 504,480 1.18 1.21 1.18 85,500 7,420 2.9
02/08/2010
1.17
 266,850 1.17 1.17 1.16 400 188,110 -6.7
30/07/2010
1.17
 438,740 1.19 1.19 1.16 50,000 285,800 -8.4
29/07/2010
1.16
 472,220 1.16 1.20 1.16 11,700 391,010 -13.6
28/07/2010
1.20
 318,900 1.22 1.23 1.20 40,200 168,210 -4.7
27/07/2010
1.22
 476,650 1.24 1.24 1.22 120,600 24,310 3.6
26/07/2010
1.24
 166,160 1.22 1.24 1.22 111,470 23,420 3.3
23/07/2010
1.24
 260,170 1.25 1.25 1.24 70,000 47,000 0.9
22/07/2010
1.25
 114,970 1.26 1.26 1.25 43,000 39,230 0.1
21/07/2010
1.26
 193,420 1.25 1.26 1.25 10 0 0.0
20/07/2010
1.27
 166,700 1.28 1.28 1.27 6,200 79,820 -2.9
19/07/2010
1.28
 229,210 1.26 1.28 1.26 115,450 4,240 4.3
16/07/2010
1.28
 176,920 1.29 1.29 1.28 66,250 0 2.6
15/07/2010
1.28
 177,430 1.28 1.29 1.28 9,800 11,400 -0.1
14/07/2010
1.28
 273,770 1.31 1.31 1.28 104,750 400 4.1
13/07/2010
1.31
 358,710 1.28 1.32 1.27 179,500 102,150 3.1
12/07/2010
1.27
 271,470 1.27 1.27 1.26 87,480 48,880 1.5
09/07/2010
1.27
 264,450 1.28 1.28 1.26 89,210 1,950 3.4
08/07/2010
1.27
 161,800 1.29 1.30 1.27 22,110 25,090 -0.1
07/07/2010
1.28
 120,370 1.31 1.31 1.28 40,210 26,150 0.6
06/07/2010
1.31
 213,890 1.34 1.34 1.31 193,530 100,870 3.7
05/07/2010
1.34
 274,180 1.32 1.34 1.32 170,480 195,940 -1.0
02/07/2010
1.32
 378,360 1.34 1.34 1.32 174,500 180,510 -0.2
01/07/2010
1.33
 71,850 1.36 1.36 1.33 58,400 10,100 2.0
30/06/2010
1.36
 196,340 1.33 1.36 1.33 165,190 2,900 6.7
29/06/2010
1.35
 285,000 1.36 1.36 1.35 217,060 116,860 4.2
28/06/2010
1.34
 186,510 1.34 1.35 1.34 114,380 58,100 2.3
25/06/2010
1.35
 247,430 1.35 1.36 1.35 213,150 83,200 5.4
24/06/2010
1.35
 242,340 1.36 1.36 1.35 226,260 178,200 2.0
23/06/2010
1.36
 91,440 1.35 1.36 1.35 83,290 12,000 3.0
22/06/2010
1.35
 262,430 1.35 1.36 1.35 206,160 122,110 3.5
21/06/2010
1.35
 253,020 1.36 1.36 1.35 83,160 315,940 -9.6
18/06/2010
1.35
 546,880 1.35 1.36 1.34 193,530 604,840 -17.0
17/06/2010
1.35
 249,480 1.35 1.36 1.35 224,520 303,270 -3.3
16/06/2010
1.36
 233,890 1.37 1.37 1.36 67,890 304,880 -9.9
15/06/2010
1.37
 279,590 1.37 1.37 1.36 219,720 117,640 4.3
14/06/2010
1.36
 161,540 1.36 1.36 1.36 57,320 1,680 2.3
11/06/2010
1.36
 88,710 1.37 1.37 1.36 243,480 216,390 1.1
10/06/2010
1.36
 122,590 1.32 1.36 1.32 57,010 16,260 1.7
09/06/2010
1.34
 285,370 1.34 1.37 1.34 86,700 130,890 -1.8
08/06/2010
1.35
 267,800 1.36 1.36 1.34 128,500 156,450 -1.1
07/06/2010
1.37
 341,410 1.32 1.37 1.32 228,720 113,820 4.8
04/06/2010
1.37
 165,550 1.36 1.38 1.36 49,840 76,270 -1.1
03/06/2010
1.37
 331,490 1.41 1.41 1.37 193,210 110,290 3.5
02/06/2010
1.37
 278,700 1.37 1.38 1.37 84,180 66,070 0.8
01/06/2010
1.37
 145,940 1.34 1.38 1.34 56,700 12,890 1.8
31/05/2010
1.37
 270,000 1.37 1.38 1.36 107,490 29,390 3.3
28/05/2010
1.37
 288,170 1.39 1.39 1.31 94,420 28,400 2.8
27/05/2010
1.33
 300,120 1.33 1.34 1.32 130,000 2,070 5.2
26/05/2010
1.33
 205,260 1.32 1.33 1.31 87,790 0 3.5

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