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)
09/11/2010
1.30
 150,690 1.30 1.30 1.29 355,420 357,960 -0.1
08/11/2010
1.32
 172,650 1.33 1.33 1.32 152,440 31,500 4.8
05/11/2010
1.33
 379,310 1.31 1.33 1.30 287,020 4,200 11.3
04/11/2010
1.31
 62,510 1.32 1.32 1.30 47,890 3,000 1.8
03/11/2010
1.31
 176,280 1.30 1.32 1.30 91,120 0 3.6
02/11/2010
1.31
 90,530 1.29 1.31 1.29 64,280 25,610 1.5
01/11/2010
1.31
 118,870 1.31 1.31 1.29 105,590 670 4.1
29/10/2010
1.31
 183,050 1.31 1.31 1.30 386,890 299,450 3.4
28/10/2010
1.30
 142,410 1.30 1.31 1.30 82,920 11,000 2.8
27/10/2010
1.30
 218,730 1.30 1.32 1.30 169,100 49,000 4.7
26/10/2010
1.31
 161,840 1.30 1.33 1.30 113,450 520 4.5
25/10/2010
1.31
 153,500 1.31 1.31 1.29 68,240 49,000 0.8
22/10/2010
1.30
 206,510 1.30 1.30 1.27 121,000 500 4.7
21/10/2010
1.28
 202,500 1.29 1.29 1.27 89,600 38,000 2.0
20/10/2010
1.27
 332,130 1.28 1.28 1.27 150,540 24,600 4.8
19/10/2010
1.30
 323,010 1.31 1.31 1.29 218,110 56,560 6.3
18/10/2010
1.30
 353,990 1.29 1.31 1.29 184,600 45,510 5.4
15/10/2010
1.30
 558,900 1.27 1.30 1.27 372,440 143,800 8.9
14/10/2010
1.30
 446,740 1.32 1.33 1.30 258,160 5,000 9.9
13/10/2010
1.30
 346,590 1.30 1.30 1.29 312,990 4,000 12.0
12/10/2010
1.30
 292,300 1.30 1.31 1.29 48,450 1,750 1.8
11/10/2010
1.33
 210,340 1.30 1.33 1.30 141,700 0 5.6
08/10/2010
1.32
 240,870 1.32 1.33 1.32 204,250 12,000 7.6
07/10/2010
1.32
 287,370 1.30 1.33 1.30 221,260 30,000 7.6
06/10/2010
1.33
 523,900 1.32 1.33 1.32 384,220 3,500 15.1
05/10/2010
1.32
 523,530 1.29 1.32 1.25 449,700 42,500 15.9
04/10/2010
1.29
 409,420 1.29 1.29 1.27 408,050 50,870 13.8
01/10/2010
1.29
 76,010 1.27 1.29 1.27 35,110 20,800 0.6
30/09/2010
1.28
 271,740 1.29 1.29 1.28 264,460 0 10.2
29/09/2010
1.29
 328,700 1.29 1.29 1.28 291,700 48,410 9.4
28/09/2010
1.29
 387,940 1.29 1.30 1.28 360,800 155,090 7.9
27/09/2010
1.28
 147,930 1.29 1.29 1.28 107,870 22,500 3.3
24/09/2010
1.29
 297,550 1.30 1.30 1.28 166,370 124,300 1.6
23/09/2010
1.29
 480,450 1.28 1.29 1.28 339,480 155,000 7.1
22/09/2010
1.29
 239,780 1.28 1.30 1.28 115,620 133,270 -0.7
21/09/2010
1.27
 384,400 1.30 1.32 1.27 44,330 351,770 -11.8
20/09/2010
1.33
 266,770 1.35 1.35 1.32 126,320 23,920 4.1
17/09/2010
1.33
 563,560 1.26 1.33 1.25 515,690 140,320 14.8
16/09/2010
1.27
 166,060 1.25 1.27 1.25 123,890 39,560 3.2
15/09/2010
1.26
 221,800 1.25 1.26 1.25 131,790 34,600 3.7
14/09/2010
1.26
 300,230 1.25 1.28 1.25 91,070 104,720 -0.5
13/09/2010
1.26
 147,400 1.22 1.28 1.22 73,190 0 2.8
10/09/2010
1.25
 232,810 1.30 1.30 1.25 137,730 115,330 0.9
09/09/2010
1.30
 286,720 1.33 1.33 1.29 96,880 4,380 3.6
08/09/2010
1.30
 262,380 1.25 1.30 1.25 124,500 13,580 4.3
07/09/2010
1.29
 386,300 1.31 1.33 1.28 62,850 24,310 1.5
06/09/2010
1.34
 503,290 1.34 1.40 1.33 187,460 262,270 -3.0
01/09/2010
1.33
 676,620 1.30 1.34 1.28 457,080 26,450 16.9
31/08/2010
1.28
 832,260 1.26 1.28 1.23 600,050 2,450 22.8
30/08/2010
1.22
 508,820 1.21 1.22 1.20 227,200 162,480 2.4
27/08/2010
1.17
 378,340 1.13 1.20 1.13 192,790 115,070 2.7
26/08/2010
1.17
 396,840 1.17 1.17 1.14 330,120 202,720 4.4
25/08/2010
1.14
 340,680 1.15 1.16 1.13 139,000 71,230 2.3
24/08/2010
1.17
 441,830 1.19 1.20 1.16 139,500 237,460 -3.4
23/08/2010
1.20
 311,410 1.20 1.20 1.19 261,380 158,930 3.7
20/08/2010
1.20
 179,980 1.16 1.20 1.15 125,000 29,590 3.4
19/08/2010
1.16
 189,520 1.15 1.17 1.15 53,660 45,910 0.3
18/08/2010
1.17
 378,740 1.17 1.17 1.16 150,840 107,330 1.5
17/08/2010
1.18
 241,000 1.19 1.19 1.17 111,150 35,180 2.7
16/08/2010
1.19
 382,810 1.14 1.19 1.14 114,050 143,270 -1.0
13/08/2010
1.13
 544,240 1.11 1.13 1.08 151,840 169,260 -0.6
12/08/2010
1.11
 617,570 1.15 1.15 1.11 144,300 294,420 -5.0
11/08/2010
1.16
 487,330 1.19 1.19 1.16 44,300 281,620 -8.3
10/08/2010
1.17
 509,940 1.20 1.20 1.15 6,750 249,420 -8.5
09/08/2010
1.21
 386,720 1.23 1.23 1.19 109,640 55,810 2.0
06/08/2010
1.23
 317,880 1.21 1.23 1.20 57,560 142,660 -3.1
05/08/2010
1.21
 145,120 1.22 1.23 1.21 21,900 20,250 0.1
04/08/2010
1.23
 432,320 1.21 1.23 1.21 200,120 206,390 -0.2
03/08/2010
1.21
 504,480 1.20 1.24 1.20 85,500 7,420 2.9
02/08/2010
1.19
 266,850 1.19 1.20 1.19 400 188,110 -6.7
30/07/2010
1.19
 438,740 1.21 1.21 1.19 50,000 285,800 -8.4
29/07/2010
1.18
 472,220 1.19 1.22 1.18 11,700 391,010 -13.6
28/07/2010
1.22
 318,900 1.25 1.25 1.22 40,200 168,210 -4.7
27/07/2010
1.25
 476,650 1.26 1.26 1.24 120,600 24,310 3.6
26/07/2010
1.26
 166,160 1.24 1.27 1.24 111,470 23,420 3.3
23/07/2010
1.27
 260,170 1.27 1.27 1.27 70,000 47,000 0.9
22/07/2010
1.27
 114,970 1.28 1.28 1.27 43,000 39,230 0.1
21/07/2010
1.28
 193,420 1.28 1.29 1.28 10 0 0.0
20/07/2010
1.30
 166,700 1.30 1.30 1.29 6,200 79,820 -2.9
19/07/2010
1.30
 229,210 1.28 1.30 1.28 115,450 4,240 4.3
16/07/2010
1.30
 176,920 1.31 1.31 1.30 66,250 0 2.6
15/07/2010
1.30
 177,430 1.30 1.32 1.30 9,800 11,400 -0.1
14/07/2010
1.31
 273,770 1.33 1.33 1.31 104,750 400 4.1
13/07/2010
1.33
 358,710 1.30 1.35 1.30 179,500 102,150 3.1
12/07/2010
1.29
 271,470 1.29 1.30 1.29 87,480 48,880 1.5
09/07/2010
1.29
 264,450 1.30 1.30 1.28 89,210 1,950 3.4
08/07/2010
1.29
 161,800 1.32 1.32 1.29 22,110 25,090 -0.1
07/07/2010
1.31
 120,370 1.33 1.34 1.31 40,210 26,150 0.6
06/07/2010
1.33
 213,890 1.37 1.37 1.33 193,530 100,870 3.7
05/07/2010
1.37
 274,180 1.35 1.37 1.35 170,480 195,940 -1.0
02/07/2010
1.35
 378,360 1.37 1.37 1.35 174,500 180,510 -0.2
01/07/2010
1.36
 71,850 1.38 1.38 1.36 58,400 10,100 2.0
30/06/2010
1.38
 196,340 1.36 1.38 1.36 165,190 2,900 6.7
29/06/2010
1.38
 285,000 1.39 1.39 1.38 217,060 116,860 4.2
28/06/2010
1.37
 186,510 1.37 1.38 1.37 114,380 58,100 2.3
25/06/2010
1.37
 247,430 1.38 1.38 1.37 213,150 83,200 5.4
24/06/2010
1.38
 242,340 1.38 1.39 1.38 226,260 178,200 2.0
23/06/2010
1.38
 91,440 1.38 1.38 1.38 83,290 12,000 3.0
22/06/2010
1.38
 262,430 1.37 1.38 1.37 206,160 122,110 3.5
21/06/2010
1.38
 253,020 1.38 1.38 1.37 83,160 315,940 -9.6

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